Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 24.97 | 26.26 | 24.97 | 26.20 | 29,590,852 | +0.97(+3.83%) |
Jun 29, 2000 | 25.48 | 25.48 | 24.90 | 25.23 | 30,426,344 | -0.14(-0.54%) |
Jun 28, 2000 | 25.44 | 25.62 | 25.24 | 25.37 | 23,383,668 | -0.28(-1.11%) |
Jun 27, 2000 | 25.38 | 25.71 | 25.07 | 25.65 | 21,430,524 | +0.41(+1.62%) |
Jun 26, 2000 | 25.11 | 25.31 | 24.83 | 25.24 | 29,183,734 | +0.20(+0.81%) |
Jun 23, 2000 | 25.11 | 25.38 | 24.70 | 25.04 | 26,144,452 | +0.07(+0.28%) |
Jun 22, 2000 | 25.55 | 25.55 | 24.29 | 24.97 | 31,172,788 | -0.62(-2.41%) |
Jun 21, 2000 | 25.65 | 25.76 | 25.31 | 25.59 | 30,056,236 | +0.34(+1.36%) |
Jun 20, 2000 | 25.44 | 25.59 | 24.70 | 25.24 | 20,187,000 | -0.27(-1.07%) |
Jun 19, 2000 | 26.09 | 26.09 | 25.52 | 25.52 | 15,217,660 | -0.65(-2.48%) |
Jun 16, 2000 | 25.35 | 26.26 | 25.35 | 26.16 | 26,382,274 | +0.51(+2.00%) |
Jun 15, 2000 | 25.31 | 25.65 | 25.17 | 25.65 | 15,289,483 | +0.22(+0.88%) |
Jun 14, 2000 | 25.07 | 25.62 | 25.04 | 25.43 | 20,260,470 | +0.41(+1.64%) |
Jun 13, 2000 | 24.77 | 25.31 | 24.59 | 25.02 | 20,670,338 | +0.80(+3.29%) |
Jun 12, 2000 | 24.59 | 24.97 | 24.22 | 24.22 | 10,416,153 | -0.88(-3.52%) |
Jun 09, 2000 | 24.22 | 25.11 | 24.08 | 25.11 | 12,154,194 | +0.96(+3.95%) |
Jun 08, 2000 | 23.88 | 24.25 | 23.77 | 24.15 | 11,749,457 | +0.41(+1.72%) |
Jun 07, 2000 | 23.71 | 24.12 | 23.61 | 23.74 | 10,194,088 | +0.03(+0.14%) |
Jun 06, 2000 | 23.47 | 23.91 | 23.16 | 23.71 | 17,367,218 | +0.38(+1.61%) |
Jun 05, 2000 | 23.91 | 23.98 | 23.06 | 23.33 | 17,786,062 | -0.44(-1.86%) |
Jun 02, 2000 | 25.07 | 25.07 | 23.61 | 23.77 | 19,059,452 | -0.79(-3.20%) |
Jun 01, 2000 | 24.94 | 25.17 | 24.49 | 24.56 | 18,237,520 | +0.27(+1.12%) |
May 31, 2000 | 23.88 | 24.56 | 23.85 | 24.29 | 12,849,154 | +0.17(+0.70%) |
May 30, 2000 | 24.05 | 24.25 | 23.85 | 24.12 | 15,209,599 | -0.51(-2.06%) |
May 26, 2000 | 24.49 | 24.80 | 24.39 | 24.63 | 10,941,083 | -0.29(-1.18%) |
May 25, 2000 | 24.32 | 24.97 | 24.25 | 24.92 | 18,700,888 | +0.77(+3.19%) |
May 24, 2000 | 23.68 | 24.53 | 23.68 | 24.15 | 15,240,930 | +0.03(+0.14%) |
May 23, 2000 | 23.91 | 24.29 | 23.57 | 24.12 | 12,739,770 | +0.14(+0.57%) |
May 22, 2000 | 24.25 | 24.66 | 23.61 | 23.98 | 16,617,474 | -0.14(-0.57%) |
May 19, 2000 | 24.39 | 24.42 | 23.91 | 24.12 | 13,331,393 | -0.55(-2.21%) |
May 18, 2000 | 24.63 | 24.87 | 24.42 | 24.66 | 13,255,723 | +0.10(+0.42%) |
May 17, 2000 | 24.29 | 24.73 | 24.12 | 24.56 | 25,817,768 | +0.27(+1.12%) |
May 16, 2000 | 24.25 | 24.49 | 23.61 | 24.29 | 22,676,616 | +0.27(+1.14%) |
May 15, 2000 | 23.37 | 24.15 | 23.30 | 24.01 | 15,031,690 | +0.50(+2.11%) |
May 12, 2000 | 23.13 | 23.68 | 22.75 | 23.52 | 14,282,314 | +0.21(+0.91%) |
May 11, 2000 | 23.77 | 23.81 | 23.09 | 23.31 | 18,040,374 | -0.38(-1.59%) |
May 10, 2000 | 24.05 | 24.66 | 23.53 | 23.68 | 19,073,560 | -0.67(-2.76%) |
May 09, 2000 | 24.87 | 24.94 | 24.22 | 24.35 | 20,398,254 | -0.82(-3.25%) |
May 08, 2000 | 24.56 | 25.31 | 24.53 | 25.17 | 33,510,330 | +0.82(+3.36%) |
May 05, 2000 | 23.13 | 24.53 | 22.96 | 24.35 | 23,075,306 | +0.88(+3.77%) |
May 04, 2000 | 23.20 | 23.64 | 23.06 | 23.47 | 11,696,689 | +0.17(+0.73%) |
May 03, 2000 | 23.44 | 23.71 | 23.06 | 23.30 | 21,110,254 | -0.14(-0.58%) |
May 02, 2000 | 22.92 | 23.61 | 22.86 | 23.44 | 19,625,058 | +0.62(+2.70%) |
May 01, 2000 | 23.06 | 23.74 | 22.55 | 22.82 | 15,125,683 | -0.17(-0.74%) |
Apr 28, 2000 | 23.33 | 23.40 | 22.79 | 22.99 | 16,414,465 | -0.34(-1.47%) |
Apr 27, 2000 | 22.92 | 23.77 | 22.92 | 23.33 | 18,812,286 | -0.41(-1.72%) |
Apr 26, 2000 | 23.33 | 23.74 | 23.20 | 23.74 | 19,081,990 | +0.03(+0.14%) |
Apr 25, 2000 | 23.53 | 23.88 | 23.03 | 23.71 | 19,001,372 | -0.03(-0.14%) |
Apr 24, 2000 | 22.65 | 24.15 | 22.51 | 23.74 | 27,300,764 | +1.09(+4.82%) |
Apr 20, 2000 | 22.99 | 22.99 | 22.24 | 22.65 | 19,906,486 | +0.10(+0.46%) |
Apr 19, 2000 | 21.66 | 23.20 | 21.49 | 22.55 | 36,788,532 | +0.96(+4.42%) |
Apr 18, 2000 | 20.74 | 21.62 | 20.74 | 21.59 | 26,053,024 | +0.85(+4.11%) |
Apr 17, 2000 | 20.33 | 21.22 | 20.19 | 20.74 | 25,382,250 | +0.03(+0.16%) |
Apr 14, 2000 | 21.25 | 21.32 | 20.13 | 20.71 | 25,157,986 | -0.92(-4.24%) |
Apr 13, 2000 | 21.94 | 22.04 | 21.25 | 21.62 | 22,968,670 | -0.41(-1.88%) |
Apr 12, 2000 | 21.56 | 22.38 | 21.42 | 22.04 | 31,050,396 | +0.31(+1.43%) |
Apr 11, 2000 | 21.70 | 22.10 | 21.59 | 21.73 | 23,970,526 | +0.00(+0.00%) |
Apr 10, 2000 | 21.25 | 22.00 | 21.15 | 21.73 | 28,181,328 | +0.55(+2.58%) |
Apr 07, 2000 | 21.01 | 21.53 | 20.98 | 21.18 | 17,068,016 | +0.23(+1.12%) |
Apr 06, 2000 | 20.81 | 21.08 | 20.60 | 20.95 | 17,456,630 | -0.13(-0.62%) |
Apr 05, 2000 | 21.01 | 21.39 | 20.95 | 21.08 | 17,989,438 | -0.62(-2.84%) |
Apr 04, 2000 | 21.12 | 21.83 | 20.74 | 21.70 | 61,482,420 | +0.96(+4.61%) |
Apr 03, 2000 | 20.19 | 21.08 | 20.06 | 20.74 | 34,897,320 | +0.79(+3.94%) |
Mar 31, 2000 | 19.95 | 20.13 | 19.48 | 19.95 | 15,858,020 | +0.03(+0.16%) |
Mar 30, 2000 | 19.89 | 20.09 | 19.68 | 19.92 | 18,175,774 | +0.07(+0.33%) |
Mar 29, 2000 | 19.24 | 20.06 | 19.16 | 19.86 | 25,564,372 | +0.72(+3.76%) |
Mar 28, 2000 | 18.69 | 19.41 | 18.69 | 19.14 | 16,146,961 | +0.17(+0.89%) |
Mar 27, 2000 | 19.04 | 19.38 | 18.93 | 18.97 | 16,979,704 | -0.07(-0.37%) |
Mar 24, 2000 | 19.24 | 19.58 | 19.00 | 19.04 | 16,487,387 | -0.20(-1.05%) |
Mar 23, 2000 | 19.00 | 19.62 | 19.00 | 19.24 | 18,539,470 | -0.20(-1.04%) |
Mar 22, 2000 | 19.51 | 19.71 | 18.90 | 19.44 | 31,857,122 | -0.58(-2.92%) |
Mar 21, 2000 | 19.68 | 20.19 | 19.54 | 20.02 | 24,913,386 | +0.92(+4.83%) |
Mar 20, 2000 | 19.65 | 19.68 | 18.56 | 19.10 | 14,407,637 | -0.44(-2.26%) |
Mar 17, 2000 | 19.68 | 19.82 | 19.38 | 19.54 | 23,407,486 | -0.38(-1.89%) |
Mar 16, 2000 | 19.75 | 19.95 | 19.44 | 19.92 | 33,625,028 | +0.68(+3.55%) |
Mar 15, 2000 | 18.49 | 19.44 | 18.42 | 19.24 | 28,424,646 | +1.09(+6.02%) |
Mar 14, 2000 | 18.66 | 18.66 | 18.01 | 18.15 | 15,832,919 | -0.58(-3.09%) |
Mar 13, 2000 | 19.17 | 19.17 | 18.28 | 18.73 | 21,384,170 | -0.38(-1.97%) |
Mar 10, 2000 | 19.17 | 19.24 | 18.56 | 19.10 | 35,682,056 | +0.34(+1.80%) |
Mar 09, 2000 | 17.80 | 18.76 | 17.60 | 18.76 | 33,344,882 | +1.06(+5.98%) |
Mar 08, 2000 | 16.92 | 18.08 | 16.48 | 17.71 | 34,457,404 | +1.33(+8.13%) |
Mar 07, 2000 | 17.13 | 17.19 | 16.37 | 16.37 | 26,632,006 | -0.92(-5.33%) |
Mar 06, 2000 | 17.50 | 17.77 | 17.19 | 17.30 | 19,387,054 | -0.51(-2.85%) |
Mar 03, 2000 | 18.28 | 18.28 | 17.19 | 17.80 | 18,406,634 | +0.34(+1.94%) |
Mar 02, 2000 | 17.47 | 17.47 | 17.19 | 17.47 | 15,303,042 | +0.07(+0.38%) |
Mar 01, 2000 | 17.53 | 17.71 | 17.19 | 17.40 | 20,141,926 | -0.13(-0.75%) |
Feb 29, 2000 | 17.95 | 17.95 | 17.26 | 17.53 | 21,637,748 | -0.04(-0.22%) |
Feb 28, 2000 | 17.53 | 17.71 | 17.43 | 17.57 | 14,856,164 | -0.10(-0.59%) |
Feb 25, 2000 | 18.01 | 18.15 | 17.47 | 17.67 | 15,124,950 | -0.37(-2.06%) |
Feb 24, 2000 | 17.95 | 18.18 | 17.77 | 18.04 | 17,015,066 | -0.51(-2.77%) |
Feb 23, 2000 | 18.45 | 18.56 | 17.98 | 18.56 | 16,655,218 | +0.27(+1.49%) |
Feb 22, 2000 | 18.25 | 18.45 | 18.08 | 18.28 | 16,004,964 | -0.27(-1.47%) |
Feb 18, 2000 | 18.56 | 18.56 | 17.95 | 18.56 | 18,897,668 | +0.00(+0.00%) |
Feb 17, 2000 | 18.62 | 18.76 | 18.35 | 18.56 | 15,564,866 | +0.14(+0.74%) |
Feb 16, 2000 | 19.10 | 19.14 | 18.42 | 18.42 | 18,091,126 | -0.99(-5.09%) |
Feb 15, 2000 | 19.14 | 19.58 | 18.97 | 19.41 | 14,351,205 | +0.31(+1.60%) |
Feb 14, 2000 | 18.32 | 19.27 | 18.32 | 19.10 | 15,378,529 | +0.00(+0.00%) |
Feb 11, 2000 | 19.41 | 19.41 | 18.56 | 19.10 | 18,637,310 | +0.00(+0.00%) |
Feb 10, 2000 | 19.92 | 19.92 | 19.10 | 19.10 | 19,380,274 | -0.61(-3.10%) |
Feb 09, 2000 | 20.53 | 20.57 | 19.71 | 19.71 | 20,534,020 | -0.92(-4.47%) |
Feb 08, 2000 | 20.23 | 20.71 | 20.13 | 20.64 | 28,144,134 | +0.44(+2.19%) |
Feb 07, 2000 | 19.58 | 20.19 | 19.41 | 20.19 | 23,293,706 | +0.68(+3.50%) |
Feb 04, 2000 | 19.71 | 19.71 | 19.27 | 19.51 | 12,109,305 | +0.07(+0.37%) |
Feb 03, 2000 | 19.68 | 19.99 | 19.27 | 19.44 | 16,112,515 | -0.21(-1.06%) |
Feb 02, 2000 | 20.16 | 20.19 | 19.51 | 19.65 | 13,084,777 | -0.55(-2.70%) |
Feb 01, 2000 | 19.41 | 20.30 | 19.38 | 20.19 | 21,461,122 | +0.44(+2.24%) |
Jan 31, 2000 | 18.56 | 19.92 | 18.56 | 19.75 | 18,486,518 | +0.55(+2.84%) |
Jan 28, 2000 | 18.83 | 19.48 | 18.49 | 19.21 | 20,572,680 | +0.38(+2.00%) |
Jan 27, 2000 | 18.86 | 19.34 | 18.83 | 18.83 | 15,747,171 | -0.21(-1.09%) |
Jan 26, 2000 | 19.00 | 19.10 | 18.76 | 19.04 | 13,435,280 | +0.00(+0.00%) |
Jan 25, 2000 | 18.83 | 19.34 | 18.73 | 19.04 | 17,215,876 | +0.27(+1.45%) |
Jan 24, 2000 | 19.10 | 19.24 | 18.22 | 18.76 | 23,875,252 | -0.37(-1.94%) |
Jan 21, 2000 | 19.95 | 19.95 | 19.10 | 19.14 | 22,638,138 | -0.73(-3.65%) |
Jan 20, 2000 | 20.06 | 20.13 | 19.54 | 19.86 | 14,621,824 | -0.33(-1.65%) |
Jan 19, 2000 | 20.06 | 20.23 | 19.82 | 20.19 | 18,420,192 | +0.27(+1.37%) |
Jan 18, 2000 | 20.26 | 20.33 | 19.54 | 19.92 | 19,920,778 | -0.27(-1.35%) |
Jan 14, 2000 | 20.43 | 20.53 | 20.19 | 20.19 | 29,648,934 | +0.00(+0.00%) |
Jan 13, 2000 | 19.07 | 20.26 | 18.90 | 20.19 | 48,162,384 | +1.03(+5.35%) |
Jan 12, 2000 | 18.83 | 19.27 | 18.80 | 19.17 | 19,857,566 | +0.61(+3.29%) |
Jan 11, 2000 | 18.69 | 19.10 | 18.56 | 18.56 | 16,943,792 | -0.24(-1.28%) |
Jan 10, 2000 | 19.10 | 19.10 | 18.59 | 18.80 | 18,102,670 | -0.03(-0.17%) |
Jan 07, 2000 | 18.56 | 19.04 | 17.63 | 18.83 | 31,224,456 | +1.20(+6.78%) |
Jan 06, 2000 | 17.06 | 17.87 | 17.02 | 17.63 | 19,322,192 | +0.61(+3.59%) |
Jan 05, 2000 | 16.85 | 17.40 | 16.82 | 17.02 | 22,566,500 | +0.27(+1.63%) |
Jan 04, 2000 | 17.06 | 17.19 | 16.37 | 16.75 | 24,700,116 | -0.65(-3.73%) |
Jan 03, 2000 | 17.50 | 17.67 | 17.26 | 17.40 | 22,378,330 | -0.31(-1.73%) |
Dec 31, 1999 | 17.74 | 17.80 | 17.57 | 17.71 | 10,325,458 | -0.14(-0.77%) |
Dec 30, 1999 | 17.80 | 17.91 | 17.74 | 17.84 | 13,952,332 | -0.10(-0.58%) |
Dec 29, 1999 | 18.01 | 18.11 | 17.80 | 17.95 | 13,422,454 | -0.40(-2.20%) |
Dec 28, 1999 | 18.56 | 18.62 | 18.04 | 18.35 | 11,605,445 | -0.48(-2.55%) |
Dec 27, 1999 | 18.56 | 18.83 | 18.42 | 18.83 | 14,355,786 | +0.21(+1.11%) |
Dec 23, 1999 | 18.56 | 18.76 | 18.42 | 18.62 | 14,231,928 | +0.20(+1.10%) |
Dec 22, 1999 | 17.80 | 18.56 | 17.74 | 18.42 | 21,695,830 | +0.62(+3.46%) |
Dec 21, 1999 | 17.77 | 17.95 | 17.67 | 17.80 | 22,043,584 | -0.16(-0.91%) |
Dec 20, 1999 | 18.18 | 18.22 | 17.77 | 17.97 | 18,474,610 | -0.18(-0.99%) |
Dec 17, 1999 | 18.66 | 18.69 | 18.15 | 18.15 | 34,149,776 | -0.41(-2.21%) |
Dec 16, 1999 | 18.76 | 18.76 | 18.28 | 18.56 | 29,403,234 | -0.14(-0.73%) |
Dec 15, 1999 | 18.08 | 18.80 | 18.04 | 18.69 | 24,322,496 | +0.47(+2.61%) |
Dec 14, 1999 | 18.01 | 18.28 | 17.77 | 18.22 | 28,095,030 | +0.14(+0.78%) |
Dec 13, 1999 | 18.28 | 18.45 | 18.01 | 18.08 | 36,825,176 | -0.41(-2.24%) |
Dec 10, 1999 | 18.35 | 18.69 | 18.22 | 18.49 | 18,800,194 | +0.07(+0.39%) |
Dec 09, 1999 | 18.56 | 18.62 | 18.32 | 18.42 | 17,656,890 | -0.14(-0.74%) |
Dec 08, 1999 | 18.49 | 18.76 | 18.35 | 18.56 | 21,639,948 | +0.10(+0.56%) |
Dec 07, 1999 | 18.86 | 19.00 | 18.22 | 18.45 | 32,018,906 | -0.68(-3.57%) |
Dec 06, 1999 | 19.48 | 19.58 | 18.80 | 19.14 | 24,981,178 | -0.38(-1.93%) |
Dec 03, 1999 | 19.82 | 19.92 | 19.51 | 19.51 | 25,949,322 | -0.15(-0.75%) |
Dec 02, 1999 | 19.65 | 19.75 | 19.54 | 19.66 | 19,984,906 | +0.06(+0.31%) |
Dec 01, 1999 | 19.71 | 19.82 | 19.41 | 19.60 | 16,685,083 | -0.39(-1.94%) |
Nov 30, 1999 | 20.16 | 20.23 | 19.71 | 19.99 | 19,614,980 | -0.45(-2.19%) |
Nov 29, 1999 | 20.13 | 20.53 | 19.92 | 20.43 | 26,283,152 | +0.79(+4.00%) |
Nov 26, 1999 | 20.02 | 20.06 | 19.65 | 19.65 | 9,251,229 | -0.21(-1.04%) |
Nov 24, 1999 | 19.78 | 19.89 | 19.58 | 19.86 | 22,918,834 | +0.07(+0.36%) |
Nov 23, 1999 | 19.31 | 19.78 | 18.69 | 19.78 | 27,449,174 | +0.68(+3.57%) |
Nov 22, 1999 | 18.62 | 19.17 | 18.42 | 19.10 | 26,014,364 | +0.68(+3.70%) |
Nov 19, 1999 | 18.32 | 18.66 | 18.25 | 18.42 | 25,837,556 | +0.03(+0.18%) |
Nov 18, 1999 | 18.90 | 18.93 | 18.18 | 18.39 | 31,526,772 | -0.07(-0.35%) |
Nov 17, 1999 | 18.69 | 18.97 | 18.32 | 18.45 | 34,561,108 | -0.04(-0.21%) |
Nov 16, 1999 | 19.31 | 19.56 | 18.49 | 18.49 | 34,388,880 | -0.61(-3.20%) |
Nov 15, 1999 | 19.17 | 19.31 | 18.86 | 19.10 | 23,171,498 | -0.07(-0.34%) |
Nov 12, 1999 | 19.48 | 19.51 | 19.07 | 19.17 | 18,977,004 | -0.14(-0.73%) |
Nov 11, 1999 | 19.62 | 19.62 | 19.10 | 19.31 | 16,542,903 | +0.21(+1.09%) |
Nov 10, 1999 | 19.10 | 19.33 | 18.59 | 19.10 | 28,184,626 | +0.00(+0.00%) |
Nov 09, 1999 | 19.10 | 19.24 | 18.93 | 19.10 | 38,725,552 | +0.14(+0.72%) |
Nov 08, 1999 | 18.97 | 19.38 | 18.83 | 18.97 | 39,246,636 | +0.00(+0.00%) |
Nov 05, 1999 | 19.78 | 19.78 | 18.69 | 18.97 | 81,304,808 | -1.36(-6.71%) |
Nov 04, 1999 | 21.08 | 21.32 | 20.19 | 20.33 | 25,771,046 | -0.71(-3.40%) |
Nov 03, 1999 | 21.29 | 21.45 | 20.95 | 21.05 | 13,035,124 | +0.24(+1.15%) |
Nov 02, 1999 | 21.08 | 21.42 | 20.81 | 20.81 | 12,136,238 | -0.21(-0.99%) |
Nov 01, 1999 | 21.56 | 21.83 | 21.01 | 21.01 | 12,922,992 | -0.65(-3.00%) |
Oct 29, 1999 | 21.83 | 21.86 | 21.53 | 21.66 | 18,302,564 | -0.03(-0.15%) |
Oct 28, 1999 | 21.42 | 21.80 | 21.18 | 21.70 | 19,028,672 | +0.68(+3.25%) |
Oct 27, 1999 | 20.36 | 21.05 | 20.33 | 21.01 | 14,282,680 | +0.82(+4.05%) |
Oct 26, 1999 | 21.56 | 21.59 | 20.19 | 20.19 | 17,622,628 | -1.64(-7.50%) |
Oct 25, 1999 | 21.70 | 21.90 | 20.71 | 21.83 | 27,348,952 | -0.88(-3.89%) |
Oct 22, 1999 | 22.92 | 22.99 | 22.51 | 22.72 | 16,053,701 | -0.07(-0.31%) |
Oct 21, 1999 | 22.34 | 23.06 | 22.14 | 22.79 | 28,711,388 | +0.14(+0.60%) |
Oct 20, 1999 | 21.83 | 22.65 | 21.73 | 22.65 | 31,714,208 | +0.85(+3.91%) |
Oct 19, 1999 | 21.05 | 21.83 | 21.01 | 21.80 | 26,940,734 | +1.30(+6.34%) |
Oct 18, 1999 | 19.99 | 20.67 | 19.99 | 20.50 | 12,031,435 | +0.37(+1.84%) |
Oct 15, 1999 | 20.13 | 20.43 | 19.95 | 20.13 | 10,706,010 | -0.44(-2.15%) |
Oct 14, 1999 | 20.57 | 20.81 | 20.43 | 20.57 | 8,778,701 | -0.17(-0.82%) |
Oct 13, 1999 | 21.29 | 21.32 | 20.64 | 20.74 | 12,171,050 | -0.75(-3.50%) |
Oct 12, 1999 | 21.70 | 21.70 | 21.35 | 21.49 | 13,067,371 | -0.23(-1.08%) |
Oct 11, 1999 | 21.53 | 21.83 | 21.45 | 21.73 | 13,009,289 | +0.17(+0.78%) |
Oct 08, 1999 | 21.15 | 21.86 | 20.98 | 21.56 | 23,313,860 | +0.48(+2.28%) |
Oct 07, 1999 | 21.18 | 21.32 | 20.91 | 21.08 | 10,634,736 | -0.21(-0.97%) |
Oct 06, 1999 | 20.64 | 21.32 | 20.47 | 21.29 | 16,464,667 | +0.82(+4.00%) |
Oct 05, 1999 | 20.64 | 20.95 | 20.13 | 20.47 | 14,534,976 | -0.07(-0.32%) |
Oct 04, 1999 | 20.60 | 20.77 | 20.40 | 20.53 | 12,940,032 | +0.17(+0.83%) |
Oct 01, 1999 | 19.44 | 20.53 | 19.44 | 20.36 | 16,155,389 | +0.78(+3.99%) |
Sep 30, 1999 | 18.80 | 19.82 | 18.69 | 19.58 | 15,535,733 | +0.96(+5.16%) |
Sep 29, 1999 | 19.04 | 19.24 | 18.56 | 18.62 | 11,073,369 | -0.41(-2.18%) |
Sep 28, 1999 | 19.10 | 19.31 | 18.42 | 19.04 | 13,620,151 | -0.10(-0.51%) |
Sep 27, 1999 | 19.24 | 19.38 | 19.07 | 19.14 | 9,278,713 | +0.17(+0.89%) |
Sep 24, 1999 | 19.34 | 19.41 | 18.86 | 18.97 | 13,772,591 | -0.47(-2.44%) |
Sep 23, 1999 | 20.13 | 20.13 | 19.38 | 19.44 | 12,154,560 | -0.69(-3.42%) |
Sep 22, 1999 | 19.92 | 20.30 | 19.65 | 20.13 | 14,123,277 | +0.45(+2.27%) |
Sep 21, 1999 | 19.68 | 19.99 | 19.51 | 19.68 | 11,501,741 | -0.27(-1.37%) |
Sep 20, 1999 | 19.92 | 19.99 | 19.71 | 19.95 | 6,853,773 | +0.07(+0.33%) |
Sep 17, 1999 | 20.02 | 20.02 | 19.82 | 19.89 | 11,312,840 | +0.10(+0.52%) |
Sep 16, 1999 | 19.65 | 19.95 | 19.51 | 19.78 | 10,007,752 | +0.14(+0.69%) |
Sep 15, 1999 | 20.02 | 20.30 | 19.65 | 19.65 | 12,206,412 | -0.24(-1.21%) |
Sep 14, 1999 | 20.26 | 20.33 | 19.75 | 19.89 | 10,187,675 | -0.44(-2.17%) |
Sep 13, 1999 | 20.23 | 20.40 | 20.06 | 20.33 | 11,531,973 | +0.00(+0.00%) |
Sep 10, 1999 | 21.05 | 21.05 | 20.30 | 20.33 | 13,553,091 | -0.51(-2.46%) |
Sep 09, 1999 | 21.05 | 21.12 | 20.57 | 20.84 | 8,689,838 | -0.20(-0.96%) |
Sep 08, 1999 | 20.77 | 21.18 | 20.71 | 21.05 | 9,255,444 | -0.17(-0.82%) |
Sep 07, 1999 | 21.42 | 21.49 | 21.15 | 21.22 | 8,844,111 | -0.20(-0.94%) |
Sep 03, 1999 | 20.98 | 21.53 | 20.95 | 21.42 | 12,425,545 | +0.68(+3.29%) |
Sep 02, 1999 | 20.50 | 20.74 | 20.30 | 20.74 | 9,068,191 | -0.34(-1.61%) |
Sep 01, 1999 | 20.84 | 21.08 | 20.50 | 21.08 | 10,071,879 | +0.47(+2.30%) |
Aug 31, 1999 | 21.29 | 21.59 | 20.53 | 20.60 | 16,919,058 | -0.62(-2.91%) |
Aug 30, 1999 | 20.88 | 21.73 | 20.84 | 21.22 | 13,216,330 | +0.14(+0.67%) |
Aug 27, 1999 | 21.59 | 21.90 | 20.98 | 21.08 | 13,300,795 | -0.51(-2.38%) |
Aug 26, 1999 | 21.90 | 22.21 | 21.53 | 21.59 | 19,027,206 | -0.45(-2.03%) |
Aug 25, 1999 | 21.35 | 22.07 | 21.35 | 22.04 | 24,713,674 | +0.72(+3.38%) |
Aug 24, 1999 | 21.01 | 21.45 | 20.88 | 21.32 | 21,532,030 | +0.24(+1.14%) |
Aug 23, 1999 | 20.43 | 21.35 | 20.40 | 21.08 | 27,513,118 | +0.92(+4.55%) |
Aug 20, 1999 | 19.51 | 20.33 | 19.34 | 20.16 | 18,857,176 | +0.92(+4.79%) |
Aug 19, 1999 | 18.90 | 19.31 | 18.83 | 19.24 | 8,803,436 | +0.27(+1.44%) |
Aug 18, 1999 | 19.38 | 19.48 | 18.93 | 18.97 | 10,241,543 | -0.44(-2.28%) |
Aug 17, 1999 | 19.27 | 19.44 | 18.83 | 19.41 | 12,582,200 | +0.37(+1.95%) |
Aug 16, 1999 | 18.66 | 19.24 | 18.62 | 19.04 | 10,753,831 | +0.21(+1.10%) |
Aug 13, 1999 | 18.56 | 19.14 | 18.22 | 18.83 | 18,771,794 | +0.27(+1.47%) |
Aug 12, 1999 | 18.25 | 19.07 | 18.18 | 18.56 | 16,909,346 | +0.55(+3.03%) |
Aug 11, 1999 | 18.22 | 18.25 | 17.77 | 18.01 | 12,534,929 | +0.10(+0.58%) |
Aug 10, 1999 | 18.25 | 18.28 | 17.63 | 17.91 | 13,844,231 | -0.41(-2.23%) |
Aug 09, 1999 | 17.91 | 18.32 | 17.91 | 18.32 | 10,541,477 | +0.44(+2.47%) |
Aug 06, 1999 | 18.35 | 18.35 | 17.74 | 17.87 | 13,346,967 | -0.44(-2.41%) |
Aug 05, 1999 | 18.25 | 18.49 | 17.74 | 18.32 | 14,719,114 | +0.14(+0.75%) |
Aug 04, 1999 | 18.52 | 18.59 | 18.08 | 18.18 | 15,365,887 | -0.44(-2.37%) |
Aug 03, 1999 | 18.97 | 19.04 | 18.45 | 18.62 | 13,256,822 | -0.24(-1.27%) |
Aug 02, 1999 | 18.35 | 19.04 | 18.35 | 18.86 | 13,769,659 | +0.37(+2.01%) |
Jul 30, 1999 | 18.69 | 18.76 | 18.45 | 18.49 | 17,256,368 | -0.07(-0.35%) |
Jul 29, 1999 | 18.83 | 19.07 | 18.45 | 18.56 | 19,096,646 | -0.68(-3.55%) |
Jul 28, 1999 | 19.10 | 19.38 | 18.90 | 19.24 | 10,663,502 | +0.07(+0.37%) |
Jul 27, 1999 | 19.44 | 19.51 | 19.07 | 19.17 | 14,618,892 | -0.10(-0.54%) |
Jul 26, 1999 | 19.00 | 19.38 | 19.00 | 19.27 | 12,536,761 | +0.31(+1.61%) |
Jul 23, 1999 | 19.14 | 19.27 | 18.90 | 18.97 | 12,994,632 | -0.24(-1.25%) |
Jul 22, 1999 | 19.48 | 19.68 | 19.10 | 19.21 | 16,299,218 | -0.31(-1.57%) |
Jul 21, 1999 | 19.62 | 19.95 | 19.41 | 19.51 | 15,778,319 | +0.00(+0.00%) |
Jul 20, 1999 | 20.19 | 20.40 | 19.34 | 19.51 | 22,725,536 | -0.75(-3.69%) |
Jul 19, 1999 | 21.15 | 21.15 | 20.19 | 20.26 | 18,522,980 | -0.38(-1.82%) |
Jul 16, 1999 | 20.57 | 20.88 | 20.43 | 20.64 | 14,511,158 | +0.07(+0.32%) |
Jul 15, 1999 | 20.50 | 20.71 | 20.40 | 20.57 | 13,478,154 | +0.34(+1.70%) |
Jul 14, 1999 | 20.47 | 20.57 | 20.19 | 20.23 | 10,615,681 | -0.10(-0.51%) |
Jul 13, 1999 | 20.40 | 20.67 | 20.30 | 20.33 | 14,740,734 | -0.07(-0.35%) |
Jul 12, 1999 | 20.53 | 20.57 | 20.23 | 20.40 | 14,515,738 | +0.21(+1.03%) |
Jul 09, 1999 | 20.43 | 20.47 | 20.13 | 20.19 | 14,940,813 | -0.10(-0.51%) |
Jul 08, 1999 | 20.47 | 20.71 | 20.19 | 20.30 | 23,240,022 | -0.31(-1.48%) |
Jul 07, 1999 | 20.47 | 20.71 | 20.36 | 20.60 | 19,168,470 | -0.10(-0.50%) |
Jul 06, 1999 | 21.18 | 21.42 | 20.50 | 20.71 | 30,986,452 | -0.37(-1.76%) |
Jul 02, 1999 | 20.98 | 21.15 | 20.64 | 21.08 | 27,777,874 | +0.68(+3.32%) |