Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 15.35 | 15.47 | 15.10 | 15.16 | 7,133,770 | +0.12(+0.77%) |
Aug 30, 2000 | 15.17 | 15.30 | 15.04 | 15.04 | 6,381,234 | -0.29(-1.88%) |
Aug 29, 2000 | 15.50 | 15.53 | 15.30 | 15.33 | 5,918,066 | -0.29(-1.85%) |
Aug 28, 2000 | 15.58 | 15.92 | 15.53 | 15.62 | 7,827,461 | -0.11(-0.72%) |
Aug 25, 2000 | 15.76 | 15.86 | 15.63 | 15.73 | 5,611,410 | -0.13(-0.84%) |
Aug 24, 2000 | 15.78 | 15.92 | 15.74 | 15.87 | 5,010,837 | -0.11(-0.71%) |
Aug 23, 2000 | 16.10 | 16.14 | 15.78 | 15.98 | 5,220,431 | -0.13(-0.83%) |
Aug 22, 2000 | 16.02 | 16.13 | 15.96 | 16.11 | 4,896,789 | +0.12(+0.77%) |
Aug 21, 2000 | 15.99 | 16.11 | 15.91 | 15.99 | 5,565,305 | +0.10(+0.60%) |
Aug 18, 2000 | 15.99 | 16.03 | 15.71 | 15.89 | 8,320,356 | -0.10(-0.60%) |
Aug 17, 2000 | 16.15 | 16.17 | 15.92 | 15.99 | 7,160,765 | -0.14(-0.86%) |
Aug 16, 2000 | 15.97 | 16.19 | 15.95 | 16.13 | 4,883,443 | +0.29(+1.82%) |
Aug 15, 2000 | 15.95 | 16.04 | 15.79 | 15.84 | 5,002,951 | -0.20(-1.25%) |
Aug 14, 2000 | 16.15 | 16.22 | 15.92 | 16.04 | 4,344,141 | -0.09(-0.54%) |
Aug 11, 2000 | 16.07 | 16.30 | 16.01 | 16.13 | 6,812,251 | +0.07(+0.44%) |
Aug 10, 2000 | 15.78 | 16.13 | 15.70 | 16.06 | 8,718,614 | +0.43(+2.74%) |
Aug 09, 2000 | 15.92 | 16.02 | 15.43 | 15.63 | 10,752,068 | -0.31(-1.92%) |
Aug 08, 2000 | 15.91 | 16.07 | 15.77 | 15.94 | 6,981,504 | -0.03(-0.20%) |
Aug 07, 2000 | 16.07 | 16.07 | 15.81 | 15.97 | 5,789,761 | +0.05(+0.31%) |
Aug 04, 2000 | 15.93 | 15.94 | 15.71 | 15.92 | 6,163,451 | -0.07(-0.45%) |
Aug 03, 2000 | 15.87 | 16.05 | 15.84 | 15.99 | 8,669,780 | +0.08(+0.52%) |
Aug 02, 2000 | 15.65 | 15.94 | 15.54 | 15.91 | 7,555,991 | +0.28(+1.78%) |
Aug 01, 2000 | 15.25 | 15.66 | 15.23 | 15.63 | 7,660,332 | +0.29(+1.88%) |
Jul 31, 2000 | 15.44 | 15.49 | 15.25 | 15.34 | 9,612,497 | -0.10(-0.64%) |
Jul 28, 2000 | 15.31 | 15.44 | 15.20 | 15.44 | 7,350,643 | +0.30(+1.96%) |
Jul 27, 2000 | 14.96 | 15.32 | 14.94 | 15.14 | 9,993,466 | +0.27(+1.78%) |
Jul 26, 2000 | 15.41 | 15.41 | 14.88 | 14.88 | 11,157,909 | -0.54(-3.48%) |
Jul 25, 2000 | 15.59 | 15.62 | 15.29 | 15.41 | 8,918,502 | -0.16(-1.01%) |
Jul 24, 2000 | 15.22 | 15.72 | 15.22 | 15.57 | 8,621,855 | +0.36(+2.39%) |
Jul 21, 2000 | 15.14 | 15.40 | 15.00 | 15.21 | 11,568,300 | +0.06(+0.41%) |
Jul 20, 2000 | 15.37 | 15.37 | 15.10 | 15.14 | 9,023,754 | -0.22(-1.42%) |
Jul 19, 2000 | 15.64 | 15.77 | 15.29 | 15.36 | 8,139,880 | -0.30(-1.91%) |
Jul 18, 2000 | 15.57 | 15.73 | 15.56 | 15.66 | 12,568,951 | +0.11(+0.70%) |
Jul 17, 2000 | 15.33 | 15.78 | 15.25 | 15.55 | 13,353,639 | +0.42(+2.76%) |
Jul 14, 2000 | 15.29 | 15.30 | 15.01 | 15.13 | 19,090,320 | -0.57(-3.61%) |
Jul 13, 2000 | 16.07 | 16.08 | 15.66 | 15.70 | 11,611,978 | -0.46(-2.87%) |
Jul 12, 2000 | 16.36 | 16.41 | 16.15 | 16.16 | 8,611,846 | -0.35(-2.13%) |
Jul 11, 2000 | 16.38 | 16.56 | 16.32 | 16.52 | 10,286,776 | +0.00(+0.00%) |
Jul 10, 2000 | 16.61 | 16.63 | 16.45 | 16.52 | 6,596,288 | +0.07(+0.44%) |
Jul 07, 2000 | 16.40 | 16.63 | 16.37 | 16.44 | 9,870,622 | +0.01(+0.06%) |
Jul 06, 2000 | 16.48 | 16.55 | 16.35 | 16.43 | 8,789,288 | -0.22(-1.30%) |
Jul 05, 2000 | 16.62 | 16.72 | 16.46 | 16.65 | 11,081,473 | -0.01(-0.06%) |
Jul 03, 2000 | 16.69 | 16.69 | 16.47 | 16.66 | 7,243,268 | -0.13(-0.79%) |
Jun 30, 2000 | 16.15 | 16.81 | 15.90 | 16.79 | 24,402,656 | +0.55(+3.36%) |
Jun 29, 2000 | 16.15 | 16.38 | 16.04 | 16.25 | 13,060,329 | +0.08(+0.49%) |
Jun 28, 2000 | 15.99 | 16.21 | 15.96 | 16.17 | 13,323,307 | +0.02(+0.14%) |
Jun 27, 2000 | 15.71 | 16.19 | 15.70 | 16.14 | 22,424,710 | +0.40(+2.55%) |
Jun 26, 2000 | 15.23 | 15.74 | 15.18 | 15.74 | 23,941,914 | +0.95(+6.41%) |
Jun 23, 2000 | 14.64 | 14.83 | 14.62 | 14.79 | 5,836,169 | +0.20(+1.34%) |
Jun 22, 2000 | 14.79 | 14.79 | 14.55 | 14.60 | 6,056,379 | -0.22(-1.46%) |
Jun 21, 2000 | 14.63 | 14.91 | 14.63 | 14.81 | 7,756,485 | +0.22(+1.48%) |
Jun 20, 2000 | 14.90 | 14.91 | 14.52 | 14.60 | 6,620,857 | -0.27(-1.81%) |
Jun 19, 2000 | 14.79 | 14.89 | 14.68 | 14.87 | 5,410,612 | +0.10(+0.70%) |
Jun 16, 2000 | 14.85 | 14.91 | 14.73 | 14.76 | 11,140,013 | -0.17(-1.17%) |
Jun 15, 2000 | 14.84 | 15.00 | 14.74 | 14.94 | 12,094,863 | +0.14(+0.97%) |
Jun 14, 2000 | 14.73 | 14.81 | 14.61 | 14.79 | 8,335,218 | +0.29(+1.99%) |
Jun 13, 2000 | 14.14 | 14.59 | 14.10 | 14.51 | 8,198,724 | +0.53(+3.80%) |
Jun 12, 2000 | 14.30 | 14.40 | 13.96 | 13.98 | 5,775,809 | -0.22(-1.56%) |
Jun 09, 2000 | 14.01 | 14.42 | 13.98 | 14.20 | 6,230,485 | +0.21(+1.47%) |
Jun 08, 2000 | 13.80 | 14.00 | 13.66 | 13.99 | 5,593,817 | +0.19(+1.41%) |
Jun 07, 2000 | 14.02 | 14.08 | 13.80 | 13.80 | 6,230,788 | -0.07(-0.51%) |
Jun 06, 2000 | 13.76 | 13.97 | 13.68 | 13.87 | 4,862,211 | +0.02(+0.14%) |
Jun 05, 2000 | 13.76 | 14.05 | 13.61 | 13.85 | 8,077,397 | +0.00(+0.00%) |
Jun 02, 2000 | 14.42 | 14.42 | 13.60 | 13.85 | 14,192,014 | -0.61(-4.21%) |
Jun 01, 2000 | 14.71 | 14.75 | 14.38 | 14.46 | 7,944,543 | -0.30(-2.02%) |
May 31, 2000 | 14.70 | 14.83 | 14.55 | 14.75 | 6,669,388 | +0.09(+0.63%) |
May 30, 2000 | 14.54 | 14.66 | 14.36 | 14.66 | 6,403,983 | +0.14(+0.93%) |
May 26, 2000 | 14.75 | 14.80 | 14.48 | 14.53 | 4,707,214 | -0.20(-1.33%) |
May 25, 2000 | 14.71 | 14.75 | 14.46 | 14.72 | 6,874,128 | -0.10(-0.70%) |
May 24, 2000 | 14.46 | 14.84 | 14.38 | 14.83 | 12,470,373 | +0.48(+3.38%) |
May 23, 2000 | 14.48 | 14.54 | 14.20 | 14.34 | 8,519,030 | +0.02(+0.15%) |
May 22, 2000 | 14.77 | 14.78 | 14.04 | 14.32 | 9,316,760 | -0.31(-2.12%) |
May 19, 2000 | 14.64 | 14.77 | 14.32 | 14.63 | 10,740,238 | +0.04(+0.28%) |
May 18, 2000 | 14.32 | 14.67 | 14.31 | 14.59 | 9,241,840 | +0.24(+1.65%) |
May 17, 2000 | 14.35 | 14.46 | 14.11 | 14.35 | 5,325,076 | -0.04(-0.29%) |
May 16, 2000 | 14.26 | 14.41 | 14.22 | 14.39 | 7,838,381 | +0.17(+1.23%) |
May 15, 2000 | 14.05 | 14.34 | 14.03 | 14.22 | 6,804,668 | +0.12(+0.88%) |
May 12, 2000 | 14.20 | 14.21 | 13.96 | 14.09 | 6,191,053 | -0.09(-0.65%) |
May 11, 2000 | 14.24 | 14.33 | 14.15 | 14.19 | 7,045,201 | +0.09(+0.65%) |
May 10, 2000 | 14.34 | 14.34 | 14.03 | 14.09 | 12,618,696 | -0.25(-1.72%) |
May 09, 2000 | 14.42 | 14.58 | 14.30 | 14.34 | 12,389,993 | -0.12(-0.85%) |
May 08, 2000 | 14.00 | 14.46 | 13.87 | 14.46 | 13,936,619 | +0.62(+4.46%) |
May 05, 2000 | 13.71 | 13.89 | 13.63 | 13.85 | 6,433,102 | +0.15(+1.13%) |
May 04, 2000 | 13.68 | 13.86 | 13.57 | 13.69 | 4,631,384 | -0.03(-0.23%) |
May 03, 2000 | 13.87 | 14.00 | 13.68 | 13.72 | 7,718,873 | -0.15(-1.12%) |
May 02, 2000 | 13.54 | 13.94 | 13.53 | 13.88 | 7,835,044 | +0.25(+1.81%) |
May 01, 2000 | 13.56 | 13.92 | 13.50 | 13.63 | 8,842,672 | +0.03(+0.23%) |
Apr 28, 2000 | 13.64 | 13.68 | 13.51 | 13.60 | 7,817,452 | -0.08(-0.60%) |
Apr 27, 2000 | 13.56 | 13.74 | 13.49 | 13.68 | 7,228,102 | +0.04(+0.30%) |
Apr 26, 2000 | 13.86 | 13.86 | 13.52 | 13.64 | 8,310,953 | -0.26(-1.85%) |
Apr 25, 2000 | 13.80 | 13.92 | 13.62 | 13.90 | 8,560,282 | +0.07(+0.52%) |
Apr 24, 2000 | 13.43 | 13.92 | 13.43 | 13.83 | 10,932,846 | +0.37(+2.76%) |
Apr 20, 2000 | 13.54 | 13.67 | 13.39 | 13.45 | 8,559,675 | -0.10(-0.77%) |
Apr 19, 2000 | 13.43 | 13.62 | 13.30 | 13.56 | 11,840,985 | +0.12(+0.92%) |
Apr 18, 2000 | 13.19 | 13.52 | 13.06 | 13.43 | 22,754,116 | +0.66(+5.16%) |
Apr 17, 2000 | 12.47 | 12.86 | 12.45 | 12.78 | 18,181,574 | +0.69(+5.72%) |
Apr 14, 2000 | 12.38 | 12.47 | 11.96 | 12.08 | 12,852,252 | -0.48(-3.86%) |
Apr 13, 2000 | 12.54 | 12.68 | 12.32 | 12.57 | 10,734,172 | -0.12(-0.97%) |
Apr 12, 2000 | 12.81 | 13.08 | 12.54 | 12.69 | 11,424,224 | -0.21(-1.60%) |
Apr 11, 2000 | 12.53 | 12.92 | 12.47 | 12.90 | 13,506,815 | +0.37(+2.96%) |
Apr 10, 2000 | 12.33 | 12.61 | 12.31 | 12.53 | 12,741,237 | +0.32(+2.62%) |
Apr 07, 2000 | 12.57 | 12.59 | 12.17 | 12.21 | 9,590,051 | -0.13(-1.08%) |
Apr 06, 2000 | 12.73 | 12.74 | 12.25 | 12.34 | 12,597,767 | -0.43(-3.39%) |
Apr 05, 2000 | 12.53 | 12.78 | 12.32 | 12.78 | 21,304,552 | +0.12(+0.98%) |
Apr 04, 2000 | 12.06 | 12.65 | 12.04 | 12.65 | 33,405,480 | +0.74(+6.23%) |
Apr 03, 2000 | 11.64 | 11.99 | 11.54 | 11.91 | 16,850,306 | +0.33(+2.85%) |
Mar 31, 2000 | 11.70 | 11.72 | 11.55 | 11.58 | 12,164,627 | -0.08(-0.71%) |
Mar 30, 2000 | 11.63 | 11.81 | 11.59 | 11.66 | 15,694,355 | -0.05(-0.44%) |
Mar 29, 2000 | 11.55 | 11.89 | 11.55 | 11.71 | 22,301,562 | -0.16(-1.31%) |
Mar 28, 2000 | 11.45 | 11.87 | 11.44 | 11.87 | 27,881,730 | +0.37(+3.23%) |
Mar 27, 2000 | 11.70 | 11.74 | 11.31 | 11.50 | 34,292,992 | -0.41(-3.46%) |
Mar 24, 2000 | 12.03 | 12.20 | 11.57 | 11.91 | 58,791,804 | -1.28(-9.69%) |
Mar 23, 2000 | 13.39 | 13.51 | 13.18 | 13.19 | 15,765,938 | -0.37(-2.74%) |
Mar 22, 2000 | 13.33 | 13.56 | 13.14 | 13.56 | 15,142,617 | +0.33(+2.49%) |
Mar 21, 2000 | 12.88 | 13.35 | 12.88 | 13.23 | 12,181,006 | +0.15(+1.18%) |
Mar 20, 2000 | 13.14 | 13.18 | 12.95 | 13.07 | 10,257,960 | -0.04(-0.31%) |
Mar 17, 2000 | 13.07 | 13.18 | 12.89 | 13.11 | 16,692,579 | -0.04(-0.31%) |
Mar 16, 2000 | 13.17 | 13.27 | 13.01 | 13.16 | 23,309,494 | +0.47(+3.73%) |
Mar 15, 2000 | 11.91 | 12.89 | 11.84 | 12.68 | 18,230,106 | +0.69(+5.76%) |
Mar 14, 2000 | 11.84 | 12.30 | 11.83 | 11.99 | 15,686,772 | +0.45(+3.93%) |
Mar 13, 2000 | 11.48 | 11.80 | 11.43 | 11.54 | 8,741,667 | -0.14(-1.23%) |
Mar 10, 2000 | 11.98 | 12.16 | 11.52 | 11.68 | 13,229,884 | -0.30(-2.50%) |
Mar 09, 2000 | 11.70 | 12.03 | 11.53 | 11.98 | 14,663,069 | +0.28(+2.38%) |
Mar 08, 2000 | 11.16 | 11.83 | 11.09 | 11.70 | 19,482,512 | +0.41(+3.65%) |
Mar 07, 2000 | 11.62 | 11.62 | 10.90 | 11.29 | 25,069,352 | -0.33(-2.84%) |
Mar 06, 2000 | 12.02 | 12.02 | 11.58 | 11.62 | 11,583,466 | -0.49(-4.08%) |
Mar 03, 2000 | 12.24 | 12.24 | 11.91 | 12.12 | 8,800,511 | -0.03(-0.26%) |
Mar 02, 2000 | 12.03 | 12.35 | 11.97 | 12.15 | 10,313,468 | +0.05(+0.44%) |
Mar 01, 2000 | 11.91 | 12.09 | 11.71 | 12.09 | 14,266,327 | +0.23(+1.90%) |
Feb 29, 2000 | 12.07 | 12.11 | 11.74 | 11.87 | 15,446,543 | -0.12(-1.03%) |
Feb 28, 2000 | 11.87 | 12.02 | 11.55 | 11.99 | 20,546,556 | +0.12(+1.04%) |
Feb 25, 2000 | 11.96 | 11.97 | 11.59 | 11.87 | 20,052,752 | -0.29(-2.37%) |
Feb 24, 2000 | 12.36 | 12.40 | 11.87 | 12.16 | 28,087,382 | -0.39(-3.11%) |
Feb 23, 2000 | 12.88 | 12.91 | 12.55 | 12.55 | 12,588,667 | -0.41(-3.18%) |
Feb 22, 2000 | 12.86 | 13.03 | 12.65 | 12.96 | 11,088,752 | +0.19(+1.52%) |
Feb 18, 2000 | 12.94 | 13.01 | 12.67 | 12.77 | 12,511,321 | -0.29(-2.21%) |
Feb 17, 2000 | 13.34 | 13.37 | 12.98 | 13.05 | 8,769,875 | -0.10(-0.78%) |
Feb 16, 2000 | 13.23 | 13.29 | 13.01 | 13.16 | 14,030,344 | +0.02(+0.15%) |
Feb 15, 2000 | 12.81 | 13.23 | 12.78 | 13.14 | 14,961,838 | +0.34(+2.67%) |
Feb 14, 2000 | 12.68 | 12.90 | 12.64 | 12.80 | 11,193,094 | +0.03(+0.23%) |
Feb 11, 2000 | 12.82 | 12.93 | 12.52 | 12.77 | 15,530,866 | -0.09(-0.72%) |
Feb 10, 2000 | 13.16 | 13.25 | 12.78 | 12.86 | 17,209,738 | -0.33(-2.50%) |
Feb 09, 2000 | 13.53 | 13.54 | 13.14 | 13.19 | 18,842,204 | -0.34(-2.51%) |
Feb 08, 2000 | 13.59 | 13.68 | 13.39 | 13.53 | 9,294,315 | +0.10(+0.76%) |
Feb 07, 2000 | 13.44 | 13.52 | 13.35 | 13.42 | 8,831,449 | -0.11(-0.83%) |
Feb 04, 2000 | 13.70 | 13.78 | 13.49 | 13.54 | 10,478,777 | -0.20(-1.43%) |
Feb 03, 2000 | 14.01 | 14.01 | 13.50 | 13.73 | 15,540,269 | -0.34(-2.41%) |
Feb 02, 2000 | 14.09 | 14.23 | 14.00 | 14.07 | 8,793,534 | +0.09(+0.66%) |
Feb 01, 2000 | 14.08 | 14.09 | 13.91 | 13.98 | 9,236,077 | -0.21(-1.45%) |
Jan 31, 2000 | 14.04 | 14.30 | 13.65 | 14.19 | 13,746,134 | +0.26(+1.85%) |
Jan 28, 2000 | 13.33 | 14.04 | 13.33 | 13.93 | 18,714,810 | +0.66(+4.97%) |
Jan 27, 2000 | 13.81 | 13.84 | 13.27 | 13.27 | 18,821,578 | -0.49(-3.59%) |
Jan 26, 2000 | 14.22 | 14.32 | 13.69 | 13.76 | 14,404,337 | -0.29(-2.05%) |
Jan 25, 2000 | 13.83 | 14.33 | 13.77 | 14.05 | 19,664,504 | +0.26(+1.86%) |
Jan 24, 2000 | 14.86 | 14.87 | 13.77 | 13.80 | 17,147,558 | -1.02(-6.88%) |
Jan 21, 2000 | 15.12 | 15.12 | 14.77 | 14.81 | 12,964,177 | -0.34(-2.25%) |
Jan 20, 2000 | 15.21 | 15.22 | 14.85 | 15.16 | 7,318,188 | +0.05(+0.35%) |
Jan 19, 2000 | 15.00 | 15.18 | 14.94 | 15.10 | 8,358,877 | +0.05(+0.34%) |
Jan 18, 2000 | 15.17 | 15.34 | 15.01 | 15.05 | 7,394,321 | -0.39(-2.54%) |
Jan 14, 2000 | 15.49 | 15.56 | 15.30 | 15.44 | 8,201,151 | +0.05(+0.34%) |
Jan 13, 2000 | 15.49 | 15.82 | 15.34 | 15.39 | 7,082,509 | -0.02(-0.14%) |
Jan 12, 2000 | 15.47 | 15.67 | 15.36 | 15.41 | 7,833,225 | -0.14(-0.92%) |
Jan 11, 2000 | 15.33 | 15.65 | 15.32 | 15.56 | 9,342,846 | +0.05(+0.33%) |
Jan 10, 2000 | 15.94 | 15.98 | 15.51 | 15.51 | 7,481,981 | -0.40(-2.53%) |
Jan 07, 2000 | 15.52 | 15.98 | 15.43 | 15.91 | 14,962,748 | +0.65(+4.26%) |
Jan 06, 2000 | 14.89 | 15.49 | 14.86 | 15.26 | 8,137,454 | +0.46(+3.13%) |
Jan 05, 2000 | 14.64 | 14.97 | 14.58 | 14.79 | 12,489,178 | +0.15(+1.06%) |
Jan 04, 2000 | 15.02 | 15.09 | 14.63 | 14.64 | 11,864,947 | -0.56(-3.67%) |
Jan 03, 2000 | 15.35 | 15.45 | 15.09 | 15.20 | 7,042,774 | -0.17(-1.14%) |
Dec 31, 1999 | 15.41 | 15.56 | 15.35 | 15.37 | 2,088,961 | -0.04(-0.27%) |
Dec 30, 1999 | 15.33 | 15.58 | 15.33 | 15.41 | 3,718,999 | +0.17(+1.15%) |
Dec 29, 1999 | 15.86 | 15.86 | 15.21 | 15.24 | 4,739,366 | -0.49(-3.14%) |
Dec 28, 1999 | 16.11 | 16.11 | 15.56 | 15.73 | 5,188,279 | -0.38(-2.36%) |
Dec 27, 1999 | 15.73 | 16.11 | 15.62 | 16.11 | 6,314,807 | +0.36(+2.29%) |
Dec 23, 1999 | 15.27 | 15.80 | 15.17 | 15.75 | 8,813,250 | +0.66(+4.37%) |
Dec 22, 1999 | 14.98 | 15.29 | 14.97 | 15.09 | 8,771,695 | +0.09(+0.62%) |
Dec 21, 1999 | 15.10 | 15.11 | 14.86 | 15.00 | 8,823,866 | -0.16(-1.07%) |
Dec 20, 1999 | 15.49 | 15.50 | 14.91 | 15.16 | 9,671,644 | -0.48(-3.05%) |
Dec 17, 1999 | 15.67 | 15.73 | 15.23 | 15.64 | 22,140,500 | +0.04(+0.26%) |
Dec 16, 1999 | 15.77 | 15.78 | 15.40 | 15.60 | 9,837,560 | -0.01(-0.05%) |
Dec 15, 1999 | 15.52 | 15.69 | 15.41 | 15.61 | 9,168,437 | +0.08(+0.51%) |
Dec 14, 1999 | 15.21 | 15.77 | 15.17 | 15.53 | 8,769,875 | +0.16(+1.07%) |
Dec 13, 1999 | 15.60 | 15.63 | 15.18 | 15.36 | 8,237,549 | -0.19(-1.25%) |
Dec 10, 1999 | 15.66 | 15.68 | 15.37 | 15.56 | 8,880,587 | +0.18(+1.20%) |
Dec 09, 1999 | 15.17 | 15.60 | 15.12 | 15.37 | 13,161,638 | +0.33(+2.23%) |
Dec 08, 1999 | 15.30 | 15.38 | 14.88 | 15.04 | 15,079,830 | -0.35(-2.30%) |
Dec 07, 1999 | 15.98 | 16.02 | 15.34 | 15.39 | 16,561,242 | -0.57(-3.55%) |
Dec 06, 1999 | 15.82 | 16.14 | 15.75 | 15.96 | 10,236,121 | -0.07(-0.45%) |
Dec 03, 1999 | 16.32 | 16.39 | 15.84 | 16.03 | 19,293,544 | -0.47(-2.83%) |
Dec 02, 1999 | 16.68 | 16.70 | 16.32 | 16.50 | 9,921,276 | -0.40(-2.36%) |
Dec 01, 1999 | 17.02 | 17.05 | 16.67 | 16.90 | 6,958,451 | -0.21(-1.20%) |
Nov 30, 1999 | 17.18 | 17.26 | 17.07 | 17.10 | 5,249,853 | -0.22(-1.25%) |
Nov 29, 1999 | 16.98 | 17.35 | 16.78 | 17.32 | 6,197,119 | +0.31(+1.81%) |
Nov 26, 1999 | 17.31 | 17.32 | 17.01 | 17.01 | 2,038,003 | -0.26(-1.49%) |
Nov 24, 1999 | 17.07 | 17.29 | 17.07 | 17.27 | 5,465,513 | +0.11(+0.66%) |
Nov 23, 1999 | 17.29 | 17.30 | 17.06 | 17.15 | 6,396,400 | -0.21(-1.19%) |
Nov 22, 1999 | 17.32 | 17.43 | 17.20 | 17.36 | 4,995,671 | +0.02(+0.11%) |
Nov 19, 1999 | 17.20 | 17.34 | 17.10 | 17.34 | 4,647,764 | +0.14(+0.79%) |
Nov 18, 1999 | 17.29 | 17.31 | 17.07 | 17.20 | 5,262,592 | -0.21(-1.18%) |
Nov 17, 1999 | 17.45 | 17.62 | 17.37 | 17.41 | 7,465,601 | -0.08(-0.47%) |
Nov 16, 1999 | 17.18 | 17.49 | 17.15 | 17.49 | 8,917,592 | +0.43(+2.53%) |
Nov 15, 1999 | 17.10 | 17.13 | 16.92 | 17.06 | 4,890,419 | -0.04(-0.24%) |
Nov 12, 1999 | 17.14 | 17.19 | 16.87 | 17.10 | 4,551,308 | -0.01(-0.06%) |
Nov 11, 1999 | 17.00 | 17.14 | 16.96 | 17.11 | 4,225,543 | +0.13(+0.79%) |
Nov 10, 1999 | 16.90 | 17.06 | 16.86 | 16.98 | 8,172,032 | -0.10(-0.60%) |
Nov 09, 1999 | 17.37 | 17.38 | 17.03 | 17.08 | 6,400,040 | -0.14(-0.79%) |
Nov 08, 1999 | 17.40 | 17.45 | 17.13 | 17.22 | 6,802,848 | -0.17(-1.00%) |
Nov 05, 1999 | 17.47 | 17.59 | 17.35 | 17.39 | 10,446,625 | +0.03(+0.18%) |
Nov 04, 1999 | 17.31 | 17.47 | 17.30 | 17.36 | 9,660,118 | +0.17(+1.02%) |
Nov 03, 1999 | 17.14 | 17.33 | 17.06 | 17.18 | 7,594,512 | +0.29(+1.71%) |
Nov 02, 1999 | 17.33 | 17.48 | 16.86 | 16.90 | 11,198,554 | -0.42(-2.44%) |
Nov 01, 1999 | 17.35 | 17.59 | 17.31 | 17.32 | 8,654,614 | +0.05(+0.30%) |
Oct 29, 1999 | 17.30 | 17.55 | 17.23 | 17.27 | 9,355,585 | +0.12(+0.72%) |
Oct 28, 1999 | 17.36 | 17.47 | 17.14 | 17.14 | 10,814,248 | -0.05(-0.30%) |
Oct 27, 1999 | 17.34 | 17.34 | 17.02 | 17.19 | 7,185,941 | -0.16(-0.95%) |
Oct 26, 1999 | 17.29 | 17.48 | 17.23 | 17.36 | 10,738,418 | +0.01(+0.06%) |
Oct 25, 1999 | 17.14 | 17.37 | 16.98 | 17.35 | 7,139,533 | +0.08(+0.48%) |
Oct 22, 1999 | 17.31 | 17.39 | 17.15 | 17.27 | 7,846,571 | -0.01(-0.06%) |
Oct 21, 1999 | 16.90 | 17.41 | 16.76 | 17.28 | 14,864,473 | +0.38(+2.25%) |
Oct 20, 1999 | 16.48 | 16.95 | 16.40 | 16.90 | 13,881,111 | +0.45(+2.76%) |
Oct 19, 1999 | 16.06 | 16.48 | 16.00 | 16.44 | 12,286,258 | +0.87(+5.56%) |
Oct 18, 1999 | 15.46 | 15.64 | 15.33 | 15.58 | 7,437,393 | +0.20(+1.27%) |
Oct 15, 1999 | 15.58 | 15.61 | 15.33 | 15.38 | 7,043,684 | -0.22(-1.38%) |
Oct 14, 1999 | 15.67 | 15.89 | 15.50 | 15.60 | 6,978,167 | -0.11(-0.72%) |
Oct 13, 1999 | 15.96 | 16.08 | 15.66 | 15.71 | 7,753,148 | -0.24(-1.49%) |
Oct 12, 1999 | 16.19 | 16.19 | 15.90 | 15.95 | 7,010,016 | -0.27(-1.65%) |
Oct 11, 1999 | 16.24 | 16.38 | 16.16 | 16.22 | 6,246,560 | -0.06(-0.38%) |
Oct 08, 1999 | 15.71 | 16.32 | 15.63 | 16.28 | 12,243,793 | +0.74(+4.77%) |
Oct 07, 1999 | 15.67 | 15.72 | 15.53 | 15.54 | 7,176,841 | -0.08(-0.53%) |
Oct 06, 1999 | 15.52 | 15.81 | 15.51 | 15.62 | 10,512,445 | +0.09(+0.59%) |
Oct 05, 1999 | 15.59 | 15.65 | 15.31 | 15.53 | 9,149,328 | -0.05(-0.33%) |
Oct 04, 1999 | 15.57 | 15.66 | 15.51 | 15.58 | 6,380,021 | +0.08(+0.53%) |
Oct 01, 1999 | 15.19 | 15.53 | 15.19 | 15.50 | 10,075,362 | +0.35(+2.32%) |
Sep 30, 1999 | 15.14 | 15.37 | 15.13 | 15.14 | 9,571,245 | +0.03(+0.20%) |
Sep 29, 1999 | 15.17 | 15.37 | 15.09 | 15.11 | 7,140,746 | +0.03(+0.21%) |
Sep 28, 1999 | 15.14 | 15.20 | 14.85 | 15.08 | 8,260,602 | -0.08(-0.54%) |
Sep 27, 1999 | 15.04 | 15.28 | 15.01 | 15.17 | 8,974,919 | +0.33(+2.22%) |
Sep 24, 1999 | 15.01 | 15.08 | 14.84 | 14.84 | 9,941,295 | -0.18(-1.23%) |
Sep 23, 1999 | 15.45 | 15.45 | 15.02 | 15.02 | 9,769,313 | -0.35(-2.28%) |
Sep 22, 1999 | 15.56 | 15.56 | 15.34 | 15.37 | 9,258,220 | -0.12(-0.80%) |
Sep 21, 1999 | 15.82 | 15.83 | 15.47 | 15.50 | 8,128,354 | -0.41(-2.59%) |
Sep 20, 1999 | 15.93 | 16.00 | 15.90 | 15.91 | 5,059,368 | +0.07(+0.46%) |
Sep 17, 1999 | 15.94 | 15.94 | 15.82 | 15.83 | 9,392,893 | +0.05(+0.32%) |
Sep 16, 1999 | 15.99 | 16.04 | 15.70 | 15.78 | 7,710,380 | -0.24(-1.48%) |
Sep 15, 1999 | 16.31 | 16.36 | 16.01 | 16.02 | 6,794,962 | -0.12(-0.77%) |
Sep 14, 1999 | 16.29 | 16.34 | 16.10 | 16.14 | 5,468,243 | -0.23(-1.38%) |
Sep 13, 1999 | 16.32 | 16.53 | 16.32 | 16.37 | 4,705,394 | -0.03(-0.19%) |
Sep 10, 1999 | 16.66 | 16.70 | 16.40 | 16.40 | 4,810,343 | -0.22(-1.30%) |
Sep 09, 1999 | 16.46 | 16.70 | 16.42 | 16.62 | 6,794,962 | +0.05(+0.31%) |
Sep 08, 1999 | 16.64 | 16.76 | 16.49 | 16.57 | 5,771,562 | -0.22(-1.29%) |
Sep 07, 1999 | 16.74 | 16.92 | 16.71 | 16.78 | 6,986,660 | +0.07(+0.43%) |
Sep 03, 1999 | 16.57 | 16.87 | 16.57 | 16.71 | 6,917,503 | +0.23(+1.37%) |
Sep 02, 1999 | 16.46 | 16.54 | 16.41 | 16.48 | 7,535,062 | -0.25(-1.48%) |