Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 20.25 | 20.43 | 19.77 | 20.25 | 15,622,423 | +0.03(+0.16%) |
Mar 30, 2000 | 20.19 | 20.39 | 19.98 | 20.22 | 17,905,742 | +0.07(+0.33%) |
Mar 29, 2000 | 19.53 | 20.36 | 19.45 | 20.16 | 25,184,570 | +0.73(+3.76%) |
Mar 28, 2000 | 18.98 | 19.70 | 18.98 | 19.42 | 15,907,071 | +0.17(+0.89%) |
Mar 27, 2000 | 19.32 | 19.67 | 19.22 | 19.25 | 16,727,441 | -0.07(-0.37%) |
Mar 24, 2000 | 19.53 | 19.88 | 19.29 | 19.32 | 16,242,439 | -0.20(-1.05%) |
Mar 23, 2000 | 19.29 | 19.91 | 19.29 | 19.53 | 18,264,034 | -0.21(-1.04%) |
Mar 22, 2000 | 19.81 | 20.01 | 19.18 | 19.73 | 31,383,830 | -0.59(-2.92%) |
Mar 21, 2000 | 19.98 | 20.50 | 19.84 | 20.33 | 24,543,256 | +0.94(+4.83%) |
Mar 20, 2000 | 19.94 | 19.98 | 18.84 | 19.39 | 14,193,588 | -0.45(-2.26%) |
Mar 17, 2000 | 19.98 | 20.12 | 19.67 | 19.84 | 23,059,730 | -0.38(-1.89%) |
Mar 16, 2000 | 20.05 | 20.25 | 19.73 | 20.22 | 33,125,472 | +0.69(+3.55%) |
Mar 15, 2000 | 18.77 | 19.73 | 18.70 | 19.53 | 28,002,350 | +1.11(+6.01%) |
Mar 14, 2000 | 18.94 | 18.94 | 18.28 | 18.42 | 15,597,694 | -0.59(-3.09%) |
Mar 13, 2000 | 19.46 | 19.46 | 18.56 | 19.01 | 21,066,472 | -0.38(-1.97%) |
Mar 10, 2000 | 19.46 | 19.53 | 18.84 | 19.39 | 35,151,940 | +0.34(+1.80%) |
Mar 09, 2000 | 18.07 | 19.05 | 17.87 | 19.05 | 32,849,488 | +1.07(+5.98%) |
Mar 08, 2000 | 17.17 | 18.35 | 16.73 | 17.97 | 33,945,480 | +1.35(+8.13%) |
Mar 07, 2000 | 17.39 | 17.45 | 16.62 | 16.62 | 26,236,342 | -0.94(-5.33%) |
Mar 06, 2000 | 17.76 | 18.04 | 17.45 | 17.56 | 19,099,026 | -0.52(-2.85%) |
Mar 03, 2000 | 18.56 | 18.56 | 17.45 | 18.07 | 18,133,172 | +0.34(+1.94%) |
Mar 02, 2000 | 17.73 | 17.73 | 17.45 | 17.73 | 15,075,689 | +0.07(+0.38%) |
Mar 01, 2000 | 17.80 | 17.97 | 17.45 | 17.66 | 19,842,684 | -0.13(-0.75%) |
Feb 29, 2000 | 18.22 | 18.22 | 17.52 | 17.80 | 21,316,284 | -0.04(-0.22%) |
Feb 28, 2000 | 17.80 | 17.97 | 17.70 | 17.83 | 14,635,451 | -0.11(-0.59%) |
Feb 25, 2000 | 18.28 | 18.42 | 17.73 | 17.94 | 14,900,244 | -0.38(-2.06%) |
Feb 24, 2000 | 18.22 | 18.45 | 18.04 | 18.32 | 16,762,278 | -0.52(-2.76%) |
Feb 23, 2000 | 18.73 | 18.84 | 18.25 | 18.84 | 16,407,777 | +0.28(+1.49%) |
Feb 22, 2000 | 18.53 | 18.73 | 18.35 | 18.56 | 15,767,183 | -0.28(-1.47%) |
Feb 18, 2000 | 18.84 | 18.84 | 18.22 | 18.84 | 18,616,912 | +0.00(+0.00%) |
Feb 17, 2000 | 18.90 | 19.05 | 18.63 | 18.84 | 15,333,623 | +0.14(+0.74%) |
Feb 16, 2000 | 19.39 | 19.42 | 18.70 | 18.70 | 17,822,352 | -1.00(-5.09%) |
Feb 15, 2000 | 19.42 | 19.88 | 19.25 | 19.70 | 14,137,994 | +0.31(+1.60%) |
Feb 14, 2000 | 18.59 | 19.56 | 18.59 | 19.39 | 15,150,055 | +0.00(+0.00%) |
Feb 11, 2000 | 19.70 | 19.70 | 18.84 | 19.39 | 18,360,422 | +0.00(+0.00%) |
Feb 10, 2000 | 20.22 | 20.22 | 19.39 | 19.39 | 19,092,348 | -0.62(-3.10%) |
Feb 09, 2000 | 20.84 | 20.88 | 20.01 | 20.01 | 20,228,954 | -0.94(-4.47%) |
Feb 08, 2000 | 20.53 | 21.02 | 20.43 | 20.95 | 27,726,006 | +0.45(+2.19%) |
Feb 07, 2000 | 19.88 | 20.50 | 19.70 | 20.50 | 22,947,638 | +0.69(+3.50%) |
Feb 04, 2000 | 20.01 | 20.01 | 19.56 | 19.81 | 11,929,400 | +0.07(+0.36%) |
Feb 03, 2000 | 19.98 | 20.29 | 19.56 | 19.73 | 15,873,137 | -0.21(-1.06%) |
Feb 02, 2000 | 20.47 | 20.50 | 19.81 | 19.94 | 12,890,380 | -0.55(-2.70%) |
Feb 01, 2000 | 19.70 | 20.60 | 19.67 | 20.50 | 21,142,282 | +0.45(+2.24%) |
Jan 31, 2000 | 18.84 | 20.22 | 18.84 | 20.05 | 18,211,870 | +0.55(+2.84%) |
Jan 28, 2000 | 19.11 | 19.77 | 18.77 | 19.50 | 20,267,040 | +0.38(+2.00%) |
Jan 27, 2000 | 19.15 | 19.63 | 19.11 | 19.11 | 15,513,220 | -0.21(-1.09%) |
Jan 26, 2000 | 19.29 | 19.39 | 19.05 | 19.32 | 13,235,676 | +0.00(+0.00%) |
Jan 25, 2000 | 19.11 | 19.63 | 19.01 | 19.32 | 16,960,106 | +0.28(+1.45%) |
Jan 24, 2000 | 19.39 | 19.53 | 18.49 | 19.05 | 23,520,544 | -0.38(-1.94%) |
Jan 21, 2000 | 20.25 | 20.25 | 19.39 | 19.42 | 22,301,812 | -0.74(-3.65%) |
Jan 20, 2000 | 20.36 | 20.43 | 19.84 | 20.16 | 14,404,592 | -0.34(-1.65%) |
Jan 19, 2000 | 20.36 | 20.53 | 20.12 | 20.50 | 18,146,530 | +0.28(+1.37%) |
Jan 18, 2000 | 20.57 | 20.64 | 19.84 | 20.22 | 19,624,822 | -0.28(-1.35%) |
Jan 14, 2000 | 20.74 | 20.84 | 20.50 | 20.50 | 29,208,448 | +0.00(+0.00%) |
Jan 13, 2000 | 19.36 | 20.57 | 19.18 | 20.50 | 47,446,852 | +1.04(+5.35%) |
Jan 12, 2000 | 19.11 | 19.56 | 19.08 | 19.46 | 19,562,548 | +0.62(+3.29%) |
Jan 11, 2000 | 18.98 | 19.39 | 18.84 | 18.84 | 16,692,063 | -0.24(-1.28%) |
Jan 10, 2000 | 19.39 | 19.39 | 18.87 | 19.08 | 17,833,724 | -0.03(-0.17%) |
Jan 07, 2000 | 18.84 | 19.32 | 17.90 | 19.11 | 30,760,564 | +1.21(+6.78%) |
Jan 06, 2000 | 17.31 | 18.14 | 17.28 | 17.90 | 19,035,130 | +0.62(+3.59%) |
Jan 05, 2000 | 17.11 | 17.66 | 17.07 | 17.28 | 22,231,236 | +0.28(+1.63%) |
Jan 04, 2000 | 17.31 | 17.45 | 16.62 | 17.00 | 24,333,154 | -0.66(-3.73%) |
Jan 03, 2000 | 17.76 | 17.94 | 17.52 | 17.66 | 22,045,862 | -0.31(-1.73%) |
Dec 31, 1999 | 18.01 | 18.07 | 17.83 | 17.97 | 10,172,056 | -0.14(-0.76%) |
Dec 30, 1999 | 18.07 | 18.18 | 18.01 | 18.11 | 13,745,046 | -0.11(-0.58%) |
Dec 29, 1999 | 18.28 | 18.39 | 18.07 | 18.22 | 13,223,041 | -0.41(-2.20%) |
Dec 28, 1999 | 18.84 | 18.90 | 18.32 | 18.63 | 11,433,027 | -0.49(-2.55%) |
Dec 27, 1999 | 18.84 | 19.11 | 18.70 | 19.11 | 14,142,506 | +0.21(+1.11%) |
Dec 23, 1999 | 18.84 | 19.05 | 18.70 | 18.90 | 14,020,489 | +0.20(+1.10%) |
Dec 22, 1999 | 18.07 | 18.84 | 18.01 | 18.70 | 21,373,502 | +0.63(+3.46%) |
Dec 21, 1999 | 18.04 | 18.22 | 17.94 | 18.07 | 21,716,090 | -0.17(-0.91%) |
Dec 20, 1999 | 18.45 | 18.49 | 18.04 | 18.24 | 18,200,138 | -0.18(-0.99%) |
Dec 17, 1999 | 18.94 | 18.98 | 18.42 | 18.42 | 33,642,420 | -0.42(-2.21%) |
Dec 16, 1999 | 19.05 | 19.05 | 18.56 | 18.84 | 28,966,398 | -0.14(-0.73%) |
Dec 15, 1999 | 18.35 | 19.08 | 18.32 | 18.98 | 23,961,144 | +0.48(+2.61%) |
Dec 14, 1999 | 18.28 | 18.56 | 18.04 | 18.49 | 27,677,632 | +0.14(+0.78%) |
Dec 13, 1999 | 18.56 | 18.73 | 18.28 | 18.35 | 36,278,076 | -0.42(-2.24%) |
Dec 10, 1999 | 18.63 | 18.98 | 18.49 | 18.77 | 18,520,886 | +0.07(+0.39%) |
Dec 09, 1999 | 18.84 | 18.90 | 18.59 | 18.70 | 17,394,568 | -0.14(-0.74%) |
Dec 08, 1999 | 18.77 | 19.05 | 18.63 | 18.84 | 21,318,450 | +0.11(+0.56%) |
Dec 07, 1999 | 19.15 | 19.29 | 18.49 | 18.73 | 31,543,212 | -0.69(-3.57%) |
Dec 06, 1999 | 19.77 | 19.88 | 19.08 | 19.42 | 24,610,040 | -0.38(-1.93%) |
Dec 03, 1999 | 20.12 | 20.22 | 19.81 | 19.81 | 25,563,800 | -0.15(-0.75%) |
Dec 02, 1999 | 19.94 | 20.05 | 19.84 | 19.96 | 19,687,996 | +0.06(+0.31%) |
Dec 01, 1999 | 20.01 | 20.12 | 19.70 | 19.89 | 16,437,198 | -0.39(-1.94%) |
Nov 30, 1999 | 20.47 | 20.53 | 20.01 | 20.29 | 19,323,568 | -0.45(-2.19%) |
Nov 29, 1999 | 20.43 | 20.84 | 20.22 | 20.74 | 25,892,670 | +0.80(+4.00%) |
Nov 26, 1999 | 20.33 | 20.36 | 19.94 | 19.94 | 9,113,787 | -0.21(-1.04%) |
Nov 24, 1999 | 20.08 | 20.19 | 19.88 | 20.16 | 22,578,336 | +0.07(+0.36%) |
Nov 23, 1999 | 19.60 | 20.08 | 18.98 | 20.08 | 27,041,370 | +0.69(+3.57%) |
Nov 22, 1999 | 18.90 | 19.46 | 18.70 | 19.39 | 25,627,878 | +0.69(+3.70%) |
Nov 19, 1999 | 18.59 | 18.94 | 18.53 | 18.70 | 25,453,696 | +0.03(+0.18%) |
Nov 18, 1999 | 19.18 | 19.22 | 18.45 | 18.66 | 31,058,390 | -0.07(-0.35%) |
Nov 17, 1999 | 18.98 | 19.25 | 18.59 | 18.73 | 34,047,644 | -0.04(-0.21%) |
Nov 16, 1999 | 19.60 | 19.86 | 18.77 | 18.77 | 33,877,972 | -0.62(-3.20%) |
Nov 15, 1999 | 19.46 | 19.60 | 19.15 | 19.39 | 22,827,246 | -0.07(-0.34%) |
Nov 12, 1999 | 19.77 | 19.81 | 19.36 | 19.46 | 18,695,068 | -0.14(-0.74%) |
Nov 11, 1999 | 19.91 | 19.91 | 19.39 | 19.60 | 16,297,130 | +0.21(+1.09%) |
Nov 10, 1999 | 19.39 | 19.62 | 18.87 | 19.39 | 27,765,896 | +0.00(+0.00%) |
Nov 09, 1999 | 19.39 | 19.53 | 19.22 | 19.39 | 38,150,220 | +0.14(+0.72%) |
Nov 08, 1999 | 19.25 | 19.67 | 19.11 | 19.25 | 38,663,560 | +0.00(+0.00%) |
Nov 05, 1999 | 20.08 | 20.08 | 18.98 | 19.25 | 80,096,888 | -1.39(-6.71%) |
Nov 04, 1999 | 21.40 | 21.64 | 20.50 | 20.64 | 25,388,174 | -0.73(-3.40%) |
Nov 03, 1999 | 21.61 | 21.78 | 21.26 | 21.36 | 12,841,465 | +0.24(+1.15%) |
Nov 02, 1999 | 21.40 | 21.75 | 21.12 | 21.12 | 11,955,934 | -0.21(-0.99%) |
Nov 01, 1999 | 21.88 | 22.16 | 21.33 | 21.33 | 12,730,999 | -0.66(-3.00%) |
Oct 29, 1999 | 22.16 | 22.19 | 21.85 | 21.99 | 18,030,648 | -0.03(-0.15%) |
Oct 28, 1999 | 21.75 | 22.13 | 21.50 | 22.02 | 18,745,968 | +0.69(+3.25%) |
Oct 27, 1999 | 20.67 | 21.36 | 20.64 | 21.33 | 14,070,487 | +0.83(+4.05%) |
Oct 26, 1999 | 21.88 | 21.92 | 20.50 | 20.50 | 17,360,814 | -1.66(-7.50%) |
Oct 25, 1999 | 22.02 | 22.23 | 21.02 | 22.16 | 26,942,638 | -0.90(-3.89%) |
Oct 22, 1999 | 23.27 | 23.34 | 22.85 | 23.06 | 15,815,196 | -0.07(-0.31%) |
Oct 21, 1999 | 22.68 | 23.41 | 22.47 | 23.13 | 28,284,832 | +0.14(+0.60%) |
Oct 20, 1999 | 22.16 | 22.99 | 22.06 | 22.99 | 31,243,040 | +0.86(+3.91%) |
Oct 19, 1999 | 21.36 | 22.16 | 21.33 | 22.13 | 26,540,484 | +1.32(+6.34%) |
Oct 18, 1999 | 20.29 | 20.99 | 20.29 | 20.81 | 11,852,688 | +0.38(+1.84%) |
Oct 15, 1999 | 20.43 | 20.74 | 20.25 | 20.43 | 10,546,954 | -0.45(-2.15%) |
Oct 14, 1999 | 20.88 | 21.12 | 20.74 | 20.88 | 8,648,278 | -0.17(-0.82%) |
Oct 13, 1999 | 21.61 | 21.64 | 20.95 | 21.05 | 11,990,229 | -0.76(-3.50%) |
Oct 12, 1999 | 22.02 | 22.02 | 21.67 | 21.82 | 12,873,233 | -0.24(-1.08%) |
Oct 11, 1999 | 21.85 | 22.16 | 21.78 | 22.06 | 12,816,015 | +0.17(+0.78%) |
Oct 08, 1999 | 21.47 | 22.19 | 21.30 | 21.88 | 22,967,494 | +0.49(+2.28%) |
Oct 07, 1999 | 21.50 | 21.64 | 21.22 | 21.40 | 10,476,740 | -0.21(-0.97%) |
Oct 06, 1999 | 20.95 | 21.64 | 20.78 | 21.61 | 16,220,057 | +0.83(+4.00%) |
Oct 05, 1999 | 20.95 | 21.26 | 20.43 | 20.78 | 14,319,035 | -0.07(-0.32%) |
Oct 04, 1999 | 20.91 | 21.09 | 20.71 | 20.84 | 12,747,786 | +0.17(+0.83%) |
Oct 01, 1999 | 19.73 | 20.84 | 19.73 | 20.67 | 15,915,374 | +0.79(+3.99%) |
Sep 30, 1999 | 19.08 | 20.12 | 18.98 | 19.88 | 15,304,924 | +0.98(+5.16%) |
Sep 29, 1999 | 19.32 | 19.53 | 18.84 | 18.90 | 10,908,856 | -0.42(-2.18%) |
Sep 28, 1999 | 19.39 | 19.60 | 18.70 | 19.32 | 13,417,800 | -0.10(-0.51%) |
Sep 27, 1999 | 19.53 | 19.67 | 19.36 | 19.42 | 9,140,862 | +0.17(+0.89%) |
Sep 24, 1999 | 19.63 | 19.70 | 19.15 | 19.25 | 13,567,976 | -0.48(-2.44%) |
Sep 23, 1999 | 20.43 | 20.43 | 19.67 | 19.73 | 11,973,984 | -0.70(-3.42%) |
Sep 22, 1999 | 20.22 | 20.60 | 19.94 | 20.43 | 13,913,452 | +0.45(+2.27%) |
Sep 21, 1999 | 19.98 | 20.29 | 19.81 | 19.98 | 11,330,864 | -0.28(-1.37%) |
Sep 20, 1999 | 20.22 | 20.29 | 20.01 | 20.25 | 6,751,949 | +0.07(+0.33%) |
Sep 17, 1999 | 20.33 | 20.33 | 20.12 | 20.19 | 11,144,769 | +0.11(+0.52%) |
Sep 16, 1999 | 19.94 | 20.25 | 19.81 | 20.08 | 9,859,070 | +0.14(+0.69%) |
Sep 15, 1999 | 20.33 | 20.60 | 19.94 | 19.94 | 12,025,065 | -0.24(-1.21%) |
Sep 14, 1999 | 20.57 | 20.64 | 20.05 | 20.19 | 10,036,320 | -0.45(-2.17%) |
Sep 13, 1999 | 20.53 | 20.71 | 20.36 | 20.64 | 11,360,646 | +0.00(+0.00%) |
Sep 10, 1999 | 21.36 | 21.36 | 20.60 | 20.64 | 13,351,738 | -0.52(-2.46%) |
Sep 09, 1999 | 21.36 | 21.43 | 20.88 | 21.16 | 8,560,736 | -0.20(-0.96%) |
Sep 08, 1999 | 21.09 | 21.50 | 21.02 | 21.36 | 9,117,938 | -0.18(-0.82%) |
Sep 07, 1999 | 21.75 | 21.82 | 21.47 | 21.54 | 8,712,717 | -0.21(-0.94%) |
Sep 03, 1999 | 21.30 | 21.85 | 21.26 | 21.75 | 12,240,943 | +0.69(+3.29%) |
Sep 02, 1999 | 20.81 | 21.05 | 20.60 | 21.05 | 8,933,468 | -0.34(-1.61%) |
Sep 01, 1999 | 21.16 | 21.40 | 20.81 | 21.40 | 9,922,245 | +0.48(+2.30%) |
Aug 31, 1999 | 21.61 | 21.92 | 20.84 | 20.91 | 16,667,696 | -0.63(-2.91%) |
Aug 30, 1999 | 21.19 | 22.06 | 21.16 | 21.54 | 13,019,979 | +0.14(+0.67%) |
Aug 27, 1999 | 21.92 | 22.23 | 21.30 | 21.40 | 13,103,190 | -0.52(-2.38%) |
Aug 26, 1999 | 22.23 | 22.54 | 21.85 | 21.92 | 18,744,524 | -0.45(-2.03%) |
Aug 25, 1999 | 21.67 | 22.40 | 21.67 | 22.37 | 24,346,510 | +0.73(+3.38%) |
Aug 24, 1999 | 21.33 | 21.78 | 21.19 | 21.64 | 21,212,136 | +0.24(+1.14%) |
Aug 23, 1999 | 20.74 | 21.67 | 20.71 | 21.40 | 27,104,364 | +0.93(+4.55%) |
Aug 20, 1999 | 19.81 | 20.64 | 19.63 | 20.47 | 18,577,022 | +0.94(+4.79%) |
Aug 19, 1999 | 19.18 | 19.60 | 19.11 | 19.53 | 8,672,646 | +0.28(+1.44%) |
Aug 18, 1999 | 19.67 | 19.77 | 19.22 | 19.25 | 10,089,387 | -0.45(-2.28%) |
Aug 17, 1999 | 19.56 | 19.73 | 19.11 | 19.70 | 12,395,270 | +0.38(+1.95%) |
Aug 16, 1999 | 18.94 | 19.53 | 18.90 | 19.32 | 10,594,064 | +0.21(+1.10%) |
Aug 13, 1999 | 18.84 | 19.42 | 18.49 | 19.11 | 18,492,908 | +0.28(+1.47%) |
Aug 12, 1999 | 18.53 | 19.36 | 18.45 | 18.84 | 16,658,130 | +0.55(+3.03%) |
Aug 11, 1999 | 18.49 | 18.53 | 18.04 | 18.28 | 12,348,701 | +0.11(+0.58%) |
Aug 10, 1999 | 18.53 | 18.56 | 17.90 | 18.18 | 13,638,551 | -0.42(-2.23%) |
Aug 09, 1999 | 18.18 | 18.59 | 18.18 | 18.59 | 10,384,865 | +0.45(+2.47%) |
Aug 06, 1999 | 18.63 | 18.63 | 18.01 | 18.14 | 13,148,675 | -0.45(-2.41%) |
Aug 05, 1999 | 18.53 | 18.77 | 18.01 | 18.59 | 14,500,437 | +0.14(+0.75%) |
Aug 04, 1999 | 18.80 | 18.87 | 18.35 | 18.45 | 15,137,601 | -0.45(-2.37%) |
Aug 03, 1999 | 19.25 | 19.32 | 18.73 | 18.90 | 13,059,870 | -0.24(-1.27%) |
Aug 02, 1999 | 18.63 | 19.32 | 18.63 | 19.15 | 13,565,088 | +0.38(+2.01%) |
Jul 30, 1999 | 18.98 | 19.05 | 18.73 | 18.77 | 16,999,996 | -0.07(-0.35%) |
Jul 29, 1999 | 19.11 | 19.36 | 18.73 | 18.84 | 18,812,934 | -0.69(-3.55%) |
Jul 28, 1999 | 19.39 | 19.67 | 19.18 | 19.53 | 10,505,078 | +0.07(+0.37%) |
Jul 27, 1999 | 19.73 | 19.81 | 19.36 | 19.46 | 14,401,704 | -0.11(-0.54%) |
Jul 26, 1999 | 19.29 | 19.67 | 19.29 | 19.56 | 12,350,506 | +0.31(+1.61%) |
Jul 23, 1999 | 19.42 | 19.56 | 19.18 | 19.25 | 12,801,575 | -0.24(-1.25%) |
Jul 22, 1999 | 19.77 | 19.98 | 19.39 | 19.50 | 16,057,066 | -0.31(-1.57%) |
Jul 21, 1999 | 19.91 | 20.25 | 19.70 | 19.81 | 15,543,905 | +0.00(+0.00%) |
Jul 20, 1999 | 20.50 | 20.71 | 19.63 | 19.81 | 22,387,910 | -0.76(-3.69%) |
Jul 19, 1999 | 21.47 | 21.47 | 20.50 | 20.57 | 18,247,790 | -0.38(-1.83%) |
Jul 16, 1999 | 20.88 | 21.19 | 20.74 | 20.95 | 14,295,570 | +0.07(+0.32%) |
Jul 15, 1999 | 20.81 | 21.02 | 20.71 | 20.88 | 13,277,913 | +0.35(+1.70%) |
Jul 14, 1999 | 20.78 | 20.88 | 20.50 | 20.53 | 10,457,968 | -0.11(-0.51%) |
Jul 13, 1999 | 20.71 | 20.99 | 20.60 | 20.64 | 14,521,736 | -0.07(-0.35%) |
Jul 12, 1999 | 20.84 | 20.88 | 20.53 | 20.71 | 14,300,083 | +0.21(+1.03%) |
Jul 09, 1999 | 20.74 | 20.78 | 20.43 | 20.50 | 14,718,842 | -0.11(-0.51%) |
Jul 08, 1999 | 20.78 | 21.02 | 20.50 | 20.60 | 22,894,752 | -0.31(-1.48%) |
Jul 07, 1999 | 20.78 | 21.02 | 20.67 | 20.91 | 18,883,690 | -0.11(-0.50%) |
Jul 06, 1999 | 21.50 | 21.75 | 20.81 | 21.02 | 30,526,096 | -0.38(-1.76%) |
Jul 02, 1999 | 21.30 | 21.47 | 20.95 | 21.40 | 27,365,186 | +0.69(+3.32%) |
Jul 01, 1999 | 20.08 | 20.84 | 19.98 | 20.71 | 28,061,734 | +14.00(+208.64%) |
Jun 30, 1999 | 6.510 | 6.756 | 6.433 | 6.710 | 12,147,986 | +0.25(+3.94%) |
Jun 29, 1999 | 6.248 | 6.479 | 6.225 | 6.456 | 9,770,806 | +0.23(+3.77%) |
Jun 28, 1999 | 6.302 | 6.310 | 6.198 | 6.221 | 5,971,108 | -0.02(-0.37%) |
Jun 25, 1999 | 6.279 | 6.340 | 6.210 | 6.244 | 6,453,042 | +0.00(+0.06%) |
Jun 24, 1999 | 6.102 | 6.275 | 6.094 | 6.241 | 8,731,669 | +0.17(+2.73%) |
Jun 23, 1999 | 6.090 | 6.140 | 6.021 | 6.075 | 5,283,946 | +0.02(+0.39%) |
Jun 22, 1999 | 6.002 | 6.163 | 5.986 | 6.052 | 9,187,070 | +0.05(+0.83%) |
Jun 21, 1999 | 6.098 | 6.121 | 5.971 | 6.002 | 7,926,460 | -0.13(-2.07%) |
Jun 18, 1999 | 6.171 | 6.187 | 6.098 | 6.129 | 8,529,149 | -0.05(-0.88%) |
Jun 17, 1999 | 6.071 | 6.229 | 6.044 | 6.183 | 9,074,979 | +0.08(+1.32%) |
Jun 16, 1999 | 6.163 | 6.183 | 6.021 | 6.102 | 9,641,387 | +0.10(+1.61%) |
Jun 15, 1999 | 5.879 | 6.060 | 5.848 | 6.006 | 10,456,343 | +0.15(+2.57%) |
Jun 14, 1999 | 6.014 | 6.014 | 5.825 | 5.855 | 12,551,944 | -0.15(-2.44%) |
Jun 11, 1999 | 6.171 | 6.187 | 5.898 | 6.002 | 21,130,910 | -0.13(-2.07%) |
Jun 10, 1999 | 6.271 | 6.271 | 6.125 | 6.129 | 28,788,788 | -0.33(-5.13%) |
Jun 09, 1999 | 6.952 | 6.956 | 6.425 | 6.460 | 14,681,117 | -0.37(-5.46%) |
Jun 08, 1999 | 6.937 | 7.002 | 6.806 | 6.833 | 6,344,200 | +0.00(+0.00%) |
Jun 07, 1999 | 7.106 | 7.106 | 6.795 | 6.833 | 6,657,728 | -0.25(-3.58%) |
Jun 04, 1999 | 6.764 | 7.141 | 6.741 | 7.087 | 9,915,386 | +0.41(+6.10%) |
Jun 03, 1999 | 6.617 | 6.717 | 6.571 | 6.679 | 6,886,241 | +0.14(+2.12%) |
Jun 02, 1999 | 6.587 | 6.610 | 6.402 | 6.540 | 6,932,268 | -0.01(-0.11%) |
Jun 01, 1999 | 6.648 | 6.679 | 6.513 | 6.548 | 8,274,102 | -0.04(-0.59%) |
May 28, 1999 | 6.464 | 6.694 | 6.417 | 6.587 | 13,173,584 | +0.19(+3.00%) |
May 27, 1999 | 6.187 | 6.494 | 6.175 | 6.395 | 16,535,751 | +0.18(+2.85%) |
May 26, 1999 | 6.287 | 6.475 | 6.214 | 6.217 | 18,199,236 | -0.07(-1.11%) |
May 25, 1999 | 6.583 | 6.587 | 6.279 | 6.287 | 12,694,899 | -0.25(-3.88%) |
May 24, 1999 | 6.775 | 6.795 | 6.498 | 6.540 | 11,734,822 | -0.25(-3.63%) |
May 21, 1999 | 6.898 | 6.937 | 6.787 | 6.787 | 6,542,931 | -0.15(-2.22%) |
May 20, 1999 | 6.956 | 7.010 | 6.925 | 6.941 | 6,837,506 | -0.01(-0.17%) |
May 19, 1999 | 7.014 | 7.056 | 6.864 | 6.952 | 6,056,123 | -0.04(-0.55%) |
May 18, 1999 | 7.091 | 7.106 | 6.937 | 6.990 | 5,287,736 | -0.07(-0.92%) |
May 17, 1999 | 6.956 | 7.091 | 6.941 | 7.056 | 5,202,721 | +0.09(+1.26%) |
May 14, 1999 | 7.141 | 7.171 | 6.906 | 6.968 | 8,804,230 | -0.28(-3.92%) |
May 13, 1999 | 7.141 | 7.283 | 7.072 | 7.252 | 7,384,420 | +0.13(+1.78%) |
May 12, 1999 | 7.048 | 7.191 | 6.956 | 7.125 | 9,822,789 | +0.08(+1.09%) |
May 11, 1999 | 7.052 | 7.075 | 6.983 | 7.048 | 8,405,145 | +0.01(+0.17%) |
May 10, 1999 | 7.226 | 7.229 | 7.021 | 7.037 | 5,637,003 | -0.16(-2.25%) |
May 07, 1999 | 7.171 | 7.248 | 7.141 | 7.199 | 5,177,812 | +0.06(+0.81%) |
May 06, 1999 | 7.233 | 7.237 | 7.079 | 7.141 | 6,624,155 | -0.14(-1.95%) |
May 05, 1999 | 7.033 | 7.283 | 6.979 | 7.283 | 7,939,456 | +0.25(+3.61%) |
May 04, 1999 | 7.171 | 7.264 | 7.002 | 7.029 | 7,452,649 | -0.14(-1.93%) |
May 03, 1999 | 7.083 | 7.202 | 6.994 | 7.168 | 10,381,616 | +0.08(+1.20%) |
Apr 30, 1999 | 7.179 | 7.240 | 7.033 | 7.083 | 12,093,294 | -0.05(-0.76%) |
Apr 29, 1999 | 7.264 | 7.379 | 7.060 | 7.137 | 11,515,515 | -0.13(-1.75%) |
Apr 28, 1999 | 7.448 | 7.452 | 7.187 | 7.264 | 8,552,975 | -0.19(-2.58%) |
Apr 27, 1999 | 7.621 | 7.637 | 7.425 | 7.456 | 8,751,163 | -0.16(-2.13%) |
Apr 26, 1999 | 7.876 | 7.887 | 7.575 | 7.618 | 5,700,900 | -0.20(-2.56%) |
Apr 23, 1999 | 7.972 | 8.010 | 7.756 | 7.818 | 5,684,113 | -0.08(-1.02%) |
Apr 22, 1999 | 7.695 | 7.898 | 7.637 | 7.898 | 9,614,312 | +0.30(+4.00%) |
Apr 21, 1999 | 7.433 | 7.656 | 7.410 | 7.595 | 9,224,433 | +0.29(+3.90%) |
Apr 20, 1999 | 7.264 | 7.517 | 7.187 | 7.310 | 12,951,028 | +0.05(+0.69%) |
Apr 19, 1999 | 7.903 | 7.918 | 7.133 | 7.260 | 15,828,012 | -0.56(-7.18%) |
Apr 16, 1999 | 8.064 | 8.110 | 7.753 | 7.821 | 13,911,106 | -0.18(-2.26%) |
Apr 15, 1999 | 8.741 | 8.799 | 7.872 | 8.002 | 27,782,682 | -0.90(-10.11%) |
Apr 14, 1999 | 9.184 | 9.210 | 8.803 | 8.902 | 5,731,765 | -0.29(-3.14%) |
Apr 13, 1999 | 9.114 | 9.199 | 9.018 | 9.191 | 4,589,744 | -0.05(-0.55%) |
Apr 12, 1999 | 8.960 | 9.242 | 8.945 | 9.242 | 5,039,188 | +0.25(+2.83%) |
Apr 09, 1999 | 8.784 | 9.037 | 8.749 | 8.987 | 4,715,913 | +0.22(+2.50%) |
Apr 08, 1999 | 8.611 | 8.776 | 8.568 | 8.768 | 4,504,729 | +0.18(+2.11%) |
Apr 07, 1999 | 8.656 | 8.672 | 8.510 | 8.587 | 3,720,638 | -0.04(-0.49%) |
Apr 06, 1999 | 8.668 | 8.722 | 8.591 | 8.630 | 3,713,599 | -0.13(-1.53%) |
Apr 05, 1999 | 8.656 | 8.764 | 8.549 | 8.764 | 3,877,673 | +0.17(+2.01%) |