Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 17.33 | 17.33 | 16.97 | 17.17 | 8,612,306 | -0.16(-0.93%) |
May 30, 2000 | 17.55 | 17.69 | 17.07 | 17.33 | 11,589,999 | -0.22(-1.25%) |
May 26, 2000 | 17.13 | 17.69 | 17.13 | 17.55 | 19,240,616 | +0.60(+3.55%) |
May 25, 2000 | 16.95 | 17.03 | 16.73 | 16.95 | 12,026,395 | +0.00(+0.00%) |
May 24, 2000 | 16.15 | 17.07 | 16.15 | 16.95 | 16,772,986 | +0.87(+5.38%) |
May 23, 2000 | 16.15 | 16.15 | 15.99 | 16.09 | 11,213,902 | -0.22(-1.36%) |
May 22, 2000 | 16.11 | 16.31 | 15.91 | 16.31 | 15,114,741 | +0.20(+1.26%) |
May 19, 2000 | 15.91 | 16.19 | 15.78 | 16.11 | 15,636,303 | +0.20(+1.25%) |
May 18, 2000 | 15.52 | 16.05 | 15.50 | 15.91 | 12,602,352 | +0.38(+2.47%) |
May 17, 2000 | 15.75 | 15.83 | 15.44 | 15.52 | 13,137,590 | -0.22(-1.41%) |
May 16, 2000 | 16.33 | 16.33 | 15.65 | 15.75 | 25,621,208 | -0.90(-5.43%) |
May 15, 2000 | 16.81 | 16.97 | 16.41 | 16.65 | 12,535,525 | -0.16(-0.96%) |
May 12, 2000 | 17.05 | 17.05 | 16.57 | 16.81 | 11,668,948 | -0.42(-2.45%) |
May 11, 2000 | 17.05 | 17.31 | 17.05 | 17.23 | 24,757,738 | +0.24(+1.42%) |
May 10, 2000 | 16.25 | 17.05 | 16.25 | 16.99 | 32,734,722 | +0.74(+4.57%) |
May 09, 2000 | 16.07 | 16.49 | 16.07 | 16.25 | 34,795,792 | +0.64(+4.12%) |
May 08, 2000 | 15.32 | 15.60 | 15.32 | 15.60 | 9,356,419 | +0.46(+3.06%) |
May 05, 2000 | 15.44 | 15.44 | 15.04 | 15.14 | 9,340,256 | -0.46(-2.97%) |
May 04, 2000 | 15.60 | 15.83 | 15.22 | 15.60 | 10,636,080 | +0.00(+0.00%) |
May 03, 2000 | 14.88 | 15.70 | 14.84 | 15.60 | 22,390,504 | +0.72(+4.86%) |
May 02, 2000 | 14.88 | 15.30 | 14.78 | 14.88 | 14,320,586 | +0.00(+0.00%) |
May 01, 2000 | 15.12 | 15.12 | 14.88 | 14.88 | 12,062,762 | -0.32(-2.12%) |
Apr 28, 2000 | 15.52 | 15.57 | 15.04 | 15.20 | 11,770,587 | -0.32(-2.07%) |
Apr 27, 2000 | 15.81 | 15.81 | 15.26 | 15.52 | 14,025,925 | -0.38(-2.41%) |
Apr 26, 2000 | 16.13 | 16.13 | 15.73 | 15.91 | 14,834,688 | -0.34(-2.10%) |
Apr 25, 2000 | 15.97 | 16.25 | 15.50 | 16.25 | 13,549,121 | +0.28(+1.75%) |
Apr 24, 2000 | 15.91 | 16.23 | 15.76 | 15.97 | 14,589,448 | +0.06(+0.38%) |
Apr 20, 2000 | 15.83 | 15.91 | 15.44 | 15.91 | 12,882,093 | +0.08(+0.51%) |
Apr 19, 2000 | 15.65 | 15.99 | 15.42 | 15.83 | 15,666,453 | +0.18(+1.15%) |
Apr 18, 2000 | 15.60 | 15.81 | 14.92 | 15.65 | 20,206,034 | +0.04(+0.27%) |
Apr 17, 2000 | 15.12 | 15.65 | 14.88 | 15.60 | 16,653,940 | +0.48(+3.19%) |
Apr 14, 2000 | 15.20 | 15.30 | 14.82 | 15.12 | 14,752,942 | -0.08(-0.53%) |
Apr 13, 2000 | 15.60 | 15.65 | 15.16 | 15.20 | 13,831,660 | -0.40(-2.58%) |
Apr 12, 2000 | 15.34 | 16.07 | 15.34 | 15.60 | 24,228,716 | +0.42(+2.78%) |
Apr 11, 2000 | 14.70 | 15.36 | 14.70 | 15.18 | 18,813,544 | +0.70(+4.87%) |
Apr 10, 2000 | 14.86 | 15.18 | 14.44 | 14.48 | 20,055,286 | -0.38(-2.58%) |
Apr 07, 2000 | 14.72 | 14.94 | 14.40 | 14.86 | 19,242,792 | +0.14(+0.96%) |
Apr 06, 2000 | 15.32 | 15.42 | 14.40 | 14.72 | 32,144,466 | -0.60(-3.95%) |
Apr 05, 2000 | 16.39 | 16.39 | 15.24 | 15.32 | 31,495,778 | -1.53(-9.07%) |
Apr 04, 2000 | 15.86 | 16.85 | 15.50 | 16.85 | 42,576,648 | +0.99(+6.23%) |
Apr 03, 2000 | 15.20 | 16.07 | 15.20 | 15.86 | 22,053,882 | +0.76(+5.05%) |
Mar 31, 2000 | 15.62 | 15.66 | 15.10 | 15.10 | 13,779,752 | -0.52(-3.34%) |
Mar 30, 2000 | 15.16 | 16.07 | 15.16 | 15.62 | 29,223,344 | +0.54(+3.58%) |
Mar 29, 2000 | 14.58 | 15.14 | 14.58 | 15.08 | 25,331,520 | +0.64(+4.46%) |
Mar 28, 2000 | 14.56 | 14.96 | 14.44 | 14.44 | 21,260,970 | -0.12(-0.82%) |
Mar 27, 2000 | 15.12 | 15.16 | 14.56 | 14.56 | 16,386,632 | -0.56(-3.72%) |
Mar 24, 2000 | 15.12 | 15.18 | 14.92 | 15.12 | 13,636,463 | +0.00(+0.00%) |
Mar 23, 2000 | 15.14 | 15.57 | 14.94 | 15.12 | 16,072,078 | -0.02(-0.13%) |
Mar 22, 2000 | 15.76 | 15.76 | 14.86 | 15.14 | 18,473,192 | -0.77(-4.81%) |
Mar 21, 2000 | 15.62 | 15.99 | 15.24 | 15.91 | 13,341,491 | +0.28(+1.81%) |
Mar 20, 2000 | 15.76 | 15.76 | 15.46 | 15.62 | 10,511,751 | -0.18(-1.16%) |
Mar 17, 2000 | 16.01 | 16.07 | 15.68 | 15.81 | 22,591,918 | -0.20(-1.25%) |
Mar 16, 2000 | 15.62 | 16.05 | 15.62 | 16.01 | 27,377,362 | +0.70(+4.60%) |
Mar 15, 2000 | 14.00 | 15.38 | 14.00 | 15.30 | 34,421,252 | +1.37(+9.81%) |
Mar 14, 2000 | 14.08 | 14.26 | 13.80 | 13.93 | 17,348,942 | -0.14(-1.01%) |
Mar 13, 2000 | 14.26 | 14.26 | 13.88 | 14.08 | 24,321,964 | -0.56(-3.85%) |
Mar 10, 2000 | 15.00 | 15.00 | 14.18 | 14.64 | 21,866,456 | -0.40(-2.67%) |
Mar 09, 2000 | 15.28 | 15.30 | 14.76 | 15.04 | 19,262,684 | -0.24(-1.58%) |
Mar 08, 2000 | 15.16 | 15.46 | 14.76 | 15.28 | 22,445,520 | +0.12(+0.79%) |
Mar 07, 2000 | 15.76 | 15.76 | 14.42 | 15.16 | 36,429,172 | -0.60(-3.82%) |
Mar 06, 2000 | 15.93 | 15.93 | 15.54 | 15.76 | 12,229,985 | -0.36(-2.25%) |
Mar 03, 2000 | 15.97 | 16.21 | 15.78 | 16.13 | 14,012,870 | +0.16(+1.01%) |
Mar 02, 2000 | 16.41 | 16.67 | 15.89 | 15.97 | 17,668,780 | -0.44(-2.69%) |
Mar 01, 2000 | 15.83 | 16.53 | 15.83 | 16.41 | 24,273,786 | +0.76(+4.87%) |
Feb 29, 2000 | 15.70 | 15.70 | 15.32 | 15.65 | 16,084,511 | -0.22(-1.38%) |
Feb 28, 2000 | 15.66 | 15.99 | 15.30 | 15.86 | 16,779,512 | +0.20(+1.27%) |
Feb 25, 2000 | 16.03 | 16.31 | 15.46 | 15.66 | 16,952,642 | -0.36(-2.25%) |
Feb 24, 2000 | 16.25 | 16.25 | 15.54 | 16.03 | 24,023,884 | -0.46(-2.81%) |
Feb 23, 2000 | 16.55 | 16.55 | 16.09 | 16.49 | 17,130,434 | -0.16(-0.97%) |
Feb 22, 2000 | 16.53 | 16.93 | 16.25 | 16.65 | 16,387,564 | +0.12(+0.72%) |
Feb 18, 2000 | 16.83 | 16.83 | 16.33 | 16.53 | 17,787,514 | -0.30(-1.78%) |
Feb 17, 2000 | 17.23 | 17.23 | 16.47 | 16.83 | 18,123,516 | -0.40(-2.33%) |
Feb 16, 2000 | 17.84 | 17.84 | 17.13 | 17.23 | 10,683,636 | -0.69(-3.82%) |
Feb 15, 2000 | 17.41 | 17.94 | 17.13 | 17.92 | 12,210,403 | +0.50(+2.88%) |
Feb 14, 2000 | 17.78 | 17.78 | 17.31 | 17.41 | 11,099,208 | -0.46(-2.57%) |
Feb 11, 2000 | 18.00 | 18.00 | 17.66 | 17.88 | 11,956,460 | -0.36(-1.99%) |
Feb 10, 2000 | 18.34 | 18.46 | 18.10 | 18.24 | 12,490,766 | -0.10(-0.54%) |
Feb 09, 2000 | 18.40 | 18.58 | 18.26 | 18.34 | 12,360,531 | -0.06(-0.33%) |
Feb 08, 2000 | 18.30 | 18.62 | 18.26 | 18.40 | 12,839,821 | +0.10(+0.54%) |
Feb 07, 2000 | 18.10 | 18.54 | 17.88 | 18.30 | 12,035,720 | +0.20(+1.12%) |
Feb 04, 2000 | 17.78 | 18.58 | 17.71 | 18.10 | 17,876,722 | +0.32(+1.81%) |
Feb 03, 2000 | 18.14 | 18.26 | 17.71 | 17.78 | 14,712,535 | -0.36(-2.00%) |
Feb 02, 2000 | 18.62 | 18.62 | 18.04 | 18.14 | 11,137,128 | -0.56(-3.01%) |
Feb 01, 2000 | 18.48 | 18.78 | 18.12 | 18.70 | 12,623,799 | +0.22(+1.20%) |
Jan 31, 2000 | 18.32 | 18.90 | 18.20 | 18.48 | 16,695,591 | +0.16(+0.88%) |
Jan 28, 2000 | 19.14 | 19.16 | 18.32 | 18.32 | 16,914,722 | -0.82(-4.30%) |
Jan 27, 2000 | 20.17 | 20.17 | 18.80 | 19.14 | 27,285,358 | -1.15(-5.65%) |
Jan 26, 2000 | 21.07 | 21.07 | 20.19 | 20.29 | 36,873,028 | -0.90(-4.27%) |
Jan 25, 2000 | 20.87 | 21.25 | 20.23 | 21.19 | 15,120,025 | +0.32(+1.54%) |
Jan 24, 2000 | 21.48 | 21.48 | 20.45 | 20.87 | 17,576,154 | -0.64(-2.99%) |
Jan 21, 2000 | 21.19 | 21.51 | 21.15 | 21.51 | 17,699,862 | +0.32(+1.52%) |
Jan 20, 2000 | 20.99 | 21.21 | 20.95 | 21.19 | 17,951,630 | +0.20(+0.95%) |
Jan 19, 2000 | 20.91 | 20.99 | 20.61 | 20.99 | 19,925,360 | +0.08(+0.38%) |
Jan 18, 2000 | 19.64 | 20.91 | 19.64 | 20.91 | 28,528,654 | +1.27(+6.45%) |
Jan 14, 2000 | 19.53 | 19.93 | 19.53 | 19.64 | 11,687,908 | +0.16(+0.83%) |
Jan 13, 2000 | 19.77 | 19.77 | 19.45 | 19.48 | 9,494,735 | -0.30(-1.53%) |
Jan 12, 2000 | 19.56 | 19.89 | 19.45 | 19.79 | 13,047,451 | +0.22(+1.13%) |
Jan 11, 2000 | 19.35 | 19.71 | 19.35 | 19.56 | 14,621,463 | +0.64(+3.40%) |
Jan 10, 2000 | 19.54 | 19.61 | 18.90 | 18.92 | 13,561,243 | -0.62(-3.19%) |
Jan 07, 2000 | 18.62 | 19.54 | 18.62 | 19.54 | 17,844,084 | +1.21(+6.58%) |
Jan 06, 2000 | 18.32 | 18.56 | 18.20 | 18.34 | 11,087,707 | +0.02(+0.11%) |
Jan 05, 2000 | 18.16 | 18.48 | 18.04 | 18.32 | 14,713,156 | +0.16(+0.89%) |
Jan 04, 2000 | 18.14 | 18.28 | 17.90 | 18.16 | 11,364,651 | +0.02(+0.11%) |
Jan 03, 2000 | 18.66 | 18.66 | 17.78 | 18.14 | 17,105,568 | -0.60(-3.21%) |
Dec 31, 1999 | 18.80 | 18.94 | 18.68 | 18.74 | 4,406,549 | -0.06(-0.32%) |
Dec 30, 1999 | 18.96 | 19.12 | 18.80 | 18.80 | 6,176,691 | -0.16(-0.85%) |
Dec 29, 1999 | 19.02 | 19.26 | 18.86 | 18.96 | 5,694,914 | -0.06(-0.32%) |
Dec 28, 1999 | 19.14 | 19.18 | 18.88 | 19.02 | 7,364,970 | -0.12(-0.62%) |
Dec 27, 1999 | 19.06 | 19.28 | 18.84 | 19.14 | 9,610,362 | +0.08(+0.42%) |
Dec 23, 1999 | 18.92 | 19.38 | 18.92 | 19.06 | 10,490,926 | +0.24(+1.28%) |
Dec 22, 1999 | 18.82 | 19.54 | 18.82 | 18.82 | 14,081,873 | +0.02(+0.10%) |
Dec 21, 1999 | 19.16 | 19.30 | 18.70 | 18.80 | 9,868,656 | -0.36(-1.88%) |
Dec 20, 1999 | 19.22 | 19.43 | 18.82 | 19.16 | 11,788,926 | -0.06(-0.32%) |
Dec 17, 1999 | 18.82 | 19.26 | 18.46 | 19.22 | 24,921,232 | +0.40(+2.14%) |
Dec 16, 1999 | 19.26 | 19.43 | 18.62 | 18.82 | 16,486,406 | -0.44(-2.30%) |
Dec 15, 1999 | 19.69 | 19.69 | 19.10 | 19.26 | 14,083,738 | -0.44(-2.24%) |
Dec 14, 1999 | 19.93 | 19.93 | 19.64 | 19.71 | 11,068,125 | -0.24(-1.21%) |
Dec 13, 1999 | 20.27 | 20.27 | 19.75 | 19.95 | 8,686,904 | -0.40(-1.98%) |
Dec 10, 1999 | 19.99 | 20.39 | 19.99 | 20.35 | 18,229,196 | +0.36(+1.80%) |
Dec 09, 1999 | 19.32 | 20.01 | 19.32 | 19.99 | 21,335,568 | +0.69(+3.55%) |
Dec 08, 1999 | 19.10 | 19.59 | 19.10 | 19.30 | 31,120,302 | +0.32(+1.69%) |
Dec 07, 1999 | 20.19 | 20.19 | 18.90 | 18.98 | 56,178,920 | -1.80(-8.68%) |
Dec 06, 1999 | 21.94 | 21.94 | 20.15 | 20.79 | 41,233,576 | -1.19(-5.42%) |
Dec 03, 1999 | 21.82 | 22.20 | 21.82 | 21.98 | 11,924,445 | +0.28(+1.29%) |
Dec 02, 1999 | 21.86 | 21.86 | 21.56 | 21.70 | 7,399,472 | -0.24(-1.10%) |
Dec 01, 1999 | 21.66 | 22.20 | 21.46 | 21.94 | 16,881,774 | +0.28(+1.31%) |
Nov 30, 1999 | 21.57 | 21.86 | 21.39 | 21.66 | 11,744,789 | +0.08(+0.37%) |
Nov 29, 1999 | 21.41 | 21.62 | 21.15 | 21.57 | 13,241,716 | +0.16(+0.75%) |
Nov 26, 1999 | 21.84 | 21.84 | 21.41 | 21.41 | 5,144,756 | -0.44(-2.03%) |
Nov 24, 1999 | 21.46 | 22.02 | 21.30 | 21.86 | 18,117,298 | +0.40(+1.87%) |
Nov 23, 1999 | 21.17 | 21.54 | 21.17 | 21.46 | 29,946,320 | +0.42(+2.02%) |
Nov 22, 1999 | 19.79 | 21.25 | 19.79 | 21.03 | 38,888,412 | +1.57(+8.05%) |
Nov 19, 1999 | 19.45 | 19.53 | 19.20 | 19.46 | 11,660,245 | +0.02(+0.10%) |
Nov 18, 1999 | 19.28 | 19.56 | 19.06 | 19.45 | 10,265,889 | +0.16(+0.83%) |
Nov 17, 1999 | 19.06 | 19.30 | 18.82 | 19.28 | 12,289,663 | +0.22(+1.16%) |
Nov 16, 1999 | 18.74 | 19.06 | 18.58 | 19.06 | 10,209,630 | +0.32(+1.72%) |
Nov 15, 1999 | 18.50 | 18.76 | 18.50 | 18.74 | 8,614,171 | +0.24(+1.30%) |
Nov 12, 1999 | 18.26 | 18.50 | 18.20 | 18.50 | 7,521,314 | +0.24(+1.32%) |
Nov 11, 1999 | 18.62 | 18.64 | 18.18 | 18.26 | 7,533,126 | -0.36(-1.95%) |
Nov 10, 1999 | 18.56 | 18.74 | 18.34 | 18.62 | 8,009,930 | +0.06(+0.33%) |
Nov 09, 1999 | 18.92 | 18.92 | 18.42 | 18.56 | 6,940,074 | -0.36(-1.90%) |
Nov 08, 1999 | 18.70 | 18.96 | 18.56 | 18.92 | 8,509,734 | +0.22(+1.17%) |
Nov 05, 1999 | 18.54 | 18.80 | 18.54 | 18.70 | 12,767,088 | +0.46(+2.54%) |
Nov 04, 1999 | 18.30 | 18.50 | 18.04 | 18.24 | 11,728,315 | -0.06(-0.33%) |
Nov 03, 1999 | 18.58 | 18.58 | 18.04 | 18.30 | 12,319,813 | -0.28(-1.51%) |
Nov 02, 1999 | 18.96 | 18.96 | 18.44 | 18.58 | 10,041,474 | -0.40(-2.12%) |
Nov 01, 1999 | 18.98 | 19.10 | 18.62 | 18.98 | 13,098,427 | +0.00(+0.00%) |
Oct 29, 1999 | 18.92 | 19.10 | 18.74 | 18.98 | 12,682,544 | +0.06(+0.32%) |
Oct 28, 1999 | 18.52 | 18.92 | 18.52 | 18.92 | 17,082,566 | +0.60(+3.28%) |
Oct 27, 1999 | 17.86 | 18.40 | 17.86 | 18.32 | 11,162,927 | +0.46(+2.59%) |
Oct 26, 1999 | 18.12 | 18.34 | 17.86 | 17.86 | 14,423,158 | -0.26(-1.44%) |
Oct 25, 1999 | 17.78 | 18.20 | 17.69 | 18.12 | 13,398,061 | +0.34(+1.92%) |
Oct 22, 1999 | 17.55 | 18.00 | 17.55 | 17.78 | 22,797,062 | +0.30(+1.73%) |
Oct 21, 1999 | 16.97 | 17.51 | 16.85 | 17.47 | 18,596,590 | +0.50(+2.96%) |
Oct 20, 1999 | 16.99 | 17.25 | 16.91 | 16.97 | 13,612,218 | -0.02(-0.11%) |
Oct 19, 1999 | 16.57 | 17.01 | 16.57 | 16.99 | 18,457,030 | +0.58(+3.55%) |
Oct 18, 1999 | 16.07 | 16.41 | 16.01 | 16.41 | 12,256,094 | +0.34(+2.12%) |
Oct 15, 1999 | 16.27 | 16.41 | 15.97 | 16.07 | 14,038,047 | -0.20(-1.23%) |
Oct 14, 1999 | 16.01 | 16.55 | 16.01 | 16.27 | 14,217,703 | +0.28(+1.75%) |
Oct 13, 1999 | 16.27 | 16.29 | 15.93 | 15.99 | 13,726,912 | -0.28(-1.72%) |
Oct 12, 1999 | 16.73 | 16.73 | 16.13 | 16.27 | 14,589,759 | -0.59(-3.47%) |
Oct 11, 1999 | 17.07 | 17.21 | 16.75 | 16.85 | 8,760,258 | -0.22(-1.28%) |
Oct 08, 1999 | 16.75 | 17.35 | 16.75 | 17.07 | 16,087,619 | +0.34(+2.04%) |
Oct 07, 1999 | 16.71 | 17.01 | 16.67 | 16.73 | 18,093,986 | +0.02(+0.12%) |
Oct 06, 1999 | 15.46 | 16.71 | 15.46 | 16.71 | 25,325,924 | +1.29(+8.34%) |
Oct 05, 1999 | 15.30 | 15.52 | 15.22 | 15.42 | 21,342,406 | +0.12(+0.80%) |
Oct 04, 1999 | 15.78 | 16.03 | 15.30 | 15.30 | 20,425,476 | -0.48(-3.06%) |
Oct 01, 1999 | 15.52 | 15.83 | 15.36 | 15.78 | 18,374,040 | +0.26(+1.68%) |
Sep 30, 1999 | 15.73 | 15.91 | 15.42 | 15.52 | 26,118,836 | -0.20(-1.29%) |
Sep 29, 1999 | 16.33 | 16.33 | 15.68 | 15.73 | 18,924,818 | -0.60(-3.68%) |
Sep 28, 1999 | 16.41 | 16.51 | 15.94 | 16.33 | 21,347,380 | -0.08(-0.49%) |
Sep 27, 1999 | 16.45 | 16.75 | 16.37 | 16.41 | 14,365,034 | -0.04(-0.25%) |
Sep 24, 1999 | 16.39 | 16.73 | 16.39 | 16.45 | 16,437,607 | +0.06(+0.37%) |
Sep 23, 1999 | 16.87 | 17.11 | 16.35 | 16.39 | 19,661,160 | -0.48(-2.86%) |
Sep 22, 1999 | 17.27 | 17.27 | 16.83 | 16.87 | 18,528,518 | -0.42(-2.44%) |
Sep 21, 1999 | 17.45 | 17.58 | 17.19 | 17.29 | 11,960,811 | -0.16(-0.92%) |
Sep 20, 1999 | 17.37 | 17.66 | 17.37 | 17.45 | 11,153,602 | +0.08(+0.46%) |
Sep 17, 1999 | 17.39 | 17.61 | 17.23 | 17.37 | 17,051,174 | -0.02(-0.11%) |
Sep 16, 1999 | 17.39 | 17.60 | 17.25 | 17.39 | 10,126,951 | +0.00(+0.00%) |
Sep 15, 1999 | 17.61 | 17.88 | 17.39 | 17.39 | 11,254,620 | -0.22(-1.26%) |
Sep 14, 1999 | 17.69 | 17.69 | 17.50 | 17.61 | 10,109,545 | -0.20(-1.14%) |
Sep 13, 1999 | 17.74 | 17.94 | 17.63 | 17.82 | 7,775,879 | +0.08(+0.45%) |
Sep 10, 1999 | 17.69 | 17.79 | 17.58 | 17.74 | 10,138,140 | +0.04(+0.24%) |
Sep 09, 1999 | 17.78 | 18.02 | 17.53 | 17.69 | 13,351,437 | -0.08(-0.45%) |
Sep 08, 1999 | 17.58 | 17.98 | 17.55 | 17.78 | 26,118,836 | +0.20(+1.13%) |
Sep 07, 1999 | 18.46 | 18.50 | 17.29 | 17.58 | 32,542,632 | -0.88(-4.79%) |
Sep 03, 1999 | 18.68 | 18.68 | 18.22 | 18.46 | 24,298,652 | -0.68(-3.56%) |
Sep 02, 1999 | 19.22 | 19.22 | 18.88 | 19.14 | 6,628,318 | -0.16(-0.83%) |
Sep 01, 1999 | 19.24 | 19.46 | 19.04 | 19.30 | 7,757,851 | +0.06(+0.32%) |
Aug 31, 1999 | 19.59 | 19.71 | 19.22 | 19.24 | 9,606,943 | -0.34(-1.76%) |
Aug 30, 1999 | 19.97 | 20.07 | 19.43 | 19.59 | 7,004,725 | -0.38(-1.90%) |
Aug 27, 1999 | 19.81 | 19.97 | 19.63 | 19.97 | 8,183,058 | +0.16(+0.81%) |
Aug 26, 1999 | 19.73 | 20.09 | 19.71 | 19.81 | 10,723,422 | +0.08(+0.41%) |
Aug 25, 1999 | 19.08 | 19.87 | 19.08 | 19.73 | 16,407,146 | +0.66(+3.48%) |
Aug 24, 1999 | 18.92 | 19.18 | 18.80 | 19.06 | 10,049,867 | +0.14(+0.75%) |
Aug 23, 1999 | 18.92 | 19.24 | 18.76 | 18.92 | 11,310,257 | +0.00(+0.00%) |
Aug 20, 1999 | 18.68 | 19.00 | 18.52 | 18.92 | 11,512,603 | +0.24(+1.29%) |
Aug 19, 1999 | 18.82 | 18.86 | 18.56 | 18.68 | 14,183,202 | -0.14(-0.75%) |
Aug 18, 1999 | 19.18 | 19.18 | 18.80 | 18.82 | 8,868,736 | -0.52(-2.71%) |
Aug 17, 1999 | 19.10 | 19.38 | 19.02 | 19.35 | 5,834,784 | +0.24(+1.26%) |
Aug 16, 1999 | 19.20 | 19.20 | 18.90 | 19.10 | 6,599,100 | -0.14(-0.72%) |
Aug 13, 1999 | 19.35 | 19.53 | 19.08 | 19.24 | 7,539,964 | -0.10(-0.53%) |
Aug 12, 1999 | 19.12 | 19.56 | 19.12 | 19.35 | 8,712,392 | +0.22(+1.16%) |
Aug 11, 1999 | 19.24 | 19.30 | 18.82 | 19.12 | 9,733,759 | -0.12(-0.62%) |
Aug 10, 1999 | 19.22 | 19.43 | 19.14 | 19.24 | 7,558,303 | +0.02(+0.10%) |
Aug 09, 1999 | 19.06 | 19.38 | 19.00 | 19.22 | 7,480,597 | +0.16(+0.84%) |
Aug 06, 1999 | 19.59 | 19.71 | 18.82 | 19.06 | 11,878,443 | -0.52(-2.68%) |
Aug 05, 1999 | 19.35 | 19.83 | 19.22 | 19.59 | 11,025,853 | +0.24(+1.25%) |
Aug 04, 1999 | 19.56 | 19.91 | 19.35 | 19.35 | 9,527,682 | -0.22(-1.12%) |
Aug 03, 1999 | 19.35 | 19.67 | 19.35 | 19.56 | 8,531,181 | +0.24(+1.25%) |
Aug 02, 1999 | 19.48 | 19.69 | 19.30 | 19.32 | 8,021,741 | -0.16(-0.83%) |
Jul 30, 1999 | 19.79 | 19.85 | 19.38 | 19.48 | 8,837,964 | -0.30(-1.53%) |
Jul 29, 1999 | 19.75 | 19.91 | 19.54 | 19.79 | 10,450,829 | +0.04(+0.20%) |
Jul 28, 1999 | 20.03 | 20.03 | 19.67 | 19.75 | 9,329,066 | -0.36(-1.79%) |
Jul 27, 1999 | 20.29 | 20.33 | 19.99 | 20.11 | 8,782,638 | -0.18(-0.89%) |
Jul 26, 1999 | 20.03 | 20.47 | 19.81 | 20.29 | 8,544,236 | +0.26(+1.30%) |
Jul 23, 1999 | 20.25 | 20.25 | 19.81 | 20.03 | 9,189,817 | -0.28(-1.39%) |
Jul 22, 1999 | 20.15 | 20.49 | 19.97 | 20.31 | 9,616,578 | +0.16(+0.80%) |
Jul 21, 1999 | 20.25 | 20.63 | 20.13 | 20.15 | 11,286,324 | -0.10(-0.49%) |
Jul 20, 1999 | 20.33 | 20.55 | 20.13 | 20.25 | 8,620,077 | -0.08(-0.40%) |
Jul 19, 1999 | 20.89 | 20.89 | 20.19 | 20.33 | 9,807,424 | -0.58(-2.78%) |
Jul 16, 1999 | 20.59 | 20.91 | 20.49 | 20.91 | 11,324,244 | +0.32(+1.56%) |
Jul 15, 1999 | 20.15 | 20.67 | 20.15 | 20.59 | 14,529,149 | +0.68(+3.43%) |
Jul 14, 1999 | 20.01 | 20.01 | 19.81 | 19.91 | 8,260,143 | -0.18(-0.90%) |
Jul 13, 1999 | 20.23 | 20.23 | 19.95 | 20.09 | 8,803,152 | -0.20(-0.98%) |
Jul 12, 1999 | 20.47 | 20.59 | 20.11 | 20.29 | 7,457,285 | -0.18(-0.90%) |
Jul 09, 1999 | 20.37 | 20.77 | 20.37 | 20.47 | 8,404,987 | +0.16(+0.79%) |
Jul 08, 1999 | 20.27 | 20.65 | 20.07 | 20.31 | 8,050,337 | +0.04(+0.21%) |
Jul 07, 1999 | 20.45 | 20.45 | 20.11 | 20.27 | 10,097,423 | -0.20(-0.99%) |
Jul 06, 1999 | 20.75 | 20.75 | 20.33 | 20.47 | 9,611,605 | -0.38(-1.82%) |
Jul 02, 1999 | 20.87 | 21.07 | 20.65 | 20.85 | 13,072,628 | -0.02(-0.09%) |
Jul 01, 1999 | 19.99 | 20.95 | 19.99 | 20.87 | 23,193,362 | +0.92(+4.63%) |
Jun 30, 1999 | 19.69 | 20.15 | 19.54 | 19.95 | 23,967,936 | +0.26(+1.32%) |
Jun 29, 1999 | 19.64 | 19.69 | 19.43 | 19.69 | 13,711,371 | +0.04(+0.21%) |
Jun 28, 1999 | 19.91 | 19.91 | 19.53 | 19.64 | 13,047,451 | -0.26(-1.33%) |
Jun 25, 1999 | 20.15 | 20.37 | 19.75 | 19.91 | 10,645,716 | -0.24(-1.20%) |
Jun 24, 1999 | 19.87 | 20.25 | 19.71 | 20.15 | 16,776,094 | +0.28(+1.43%) |
Jun 23, 1999 | 20.15 | 20.43 | 19.83 | 19.87 | 16,358,036 | -0.28(-1.40%) |
Jun 22, 1999 | 19.81 | 20.83 | 19.73 | 20.15 | 23,193,362 | +0.34(+1.74%) |
Jun 21, 1999 | 20.37 | 20.37 | 19.75 | 19.81 | 18,729,622 | -0.60(-2.96%) |
Jun 18, 1999 | 20.73 | 20.73 | 20.31 | 20.41 | 20,882,076 | -0.36(-1.73%) |
Jun 17, 1999 | 20.55 | 20.95 | 20.53 | 20.77 | 12,060,586 | +0.22(+1.06%) |
Jun 16, 1999 | 20.51 | 20.85 | 20.27 | 20.55 | 12,086,073 | +0.04(+0.20%) |
Jun 15, 1999 | 20.67 | 20.67 | 20.33 | 20.51 | 11,932,216 | -0.34(-1.64%) |
Jun 14, 1999 | 20.73 | 21.09 | 20.53 | 20.85 | 8,741,920 | +0.12(+0.57%) |
Jun 11, 1999 | 21.27 | 21.31 | 20.59 | 20.73 | 9,178,627 | -0.54(-2.54%) |
Jun 10, 1999 | 21.38 | 21.38 | 21.03 | 21.27 | 7,312,752 | -0.28(-1.31%) |
Jun 09, 1999 | 21.72 | 21.72 | 21.43 | 21.56 | 6,626,764 | -0.24(-1.11%) |
Jun 08, 1999 | 21.80 | 22.02 | 21.49 | 21.80 | 9,009,539 | +0.00(+0.00%) |
Jun 07, 1999 | 22.34 | 22.34 | 21.76 | 21.80 | 7,148,948 | -0.64(-2.87%) |
Jun 04, 1999 | 22.14 | 22.48 | 22.02 | 22.44 | 10,029,041 | +0.30(+1.37%) |
Jun 03, 1999 | 22.08 | 22.18 | 21.98 | 22.14 | 7,184,071 | +0.06(+0.28%) |
Jun 02, 1999 | 22.16 | 22.16 | 21.92 | 22.08 | 5,794,377 | -0.16(-0.72%) |