Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 40.92 | 41.64 | 40.48 | 40.97 | 10,001,219 | +0.49(+1.21%) |
Feb 28, 2000 | 38.29 | 40.52 | 37.72 | 40.48 | 11,397,362 | +2.71(+7.19%) |
Feb 25, 2000 | 38.12 | 38.65 | 37.58 | 37.76 | 8,644,377 | -0.04(-0.11%) |
Feb 24, 2000 | 39.14 | 39.32 | 37.50 | 37.80 | 10,899,652 | -1.25(-3.19%) |
Feb 23, 2000 | 38.61 | 39.19 | 37.68 | 39.05 | 9,173,527 | +0.84(+2.20%) |
Feb 22, 2000 | 38.57 | 39.58 | 37.85 | 38.21 | 11,262,898 | -0.09(-0.22%) |
Feb 18, 2000 | 38.87 | 39.76 | 37.63 | 38.29 | 14,603,141 | -0.53(-1.38%) |
Feb 17, 2000 | 40.79 | 40.92 | 38.16 | 38.83 | 15,143,099 | -1.96(-4.80%) |
Feb 16, 2000 | 41.86 | 42.31 | 39.72 | 40.79 | 9,593,900 | -1.78(-4.18%) |
Feb 15, 2000 | 42.79 | 42.88 | 42.08 | 42.57 | 4,957,028 | -0.40(-0.93%) |
Feb 14, 2000 | 42.39 | 43.10 | 42.35 | 42.97 | 4,457,915 | +0.18(+0.42%) |
Feb 11, 2000 | 42.39 | 43.10 | 42.17 | 42.79 | 6,528,197 | +0.36(+0.84%) |
Feb 10, 2000 | 42.04 | 42.70 | 41.59 | 42.43 | 5,119,844 | +0.58(+1.38%) |
Feb 09, 2000 | 43.68 | 43.68 | 41.86 | 41.86 | 7,432,244 | -1.60(-3.69%) |
Feb 08, 2000 | 42.57 | 43.77 | 42.43 | 43.46 | 6,319,906 | +1.42(+3.39%) |
Feb 07, 2000 | 43.46 | 43.46 | 42.04 | 42.04 | 5,334,030 | -1.52(-3.48%) |
Feb 04, 2000 | 43.46 | 43.82 | 42.97 | 43.55 | 5,707,102 | +0.45(+1.04%) |
Feb 03, 2000 | 43.10 | 43.20 | 42.04 | 43.10 | 5,633,695 | -0.18(-0.41%) |
Feb 02, 2000 | 43.46 | 43.82 | 42.48 | 43.28 | 8,229,618 | -0.89(-2.02%) |
Feb 01, 2000 | 40.57 | 44.17 | 40.48 | 44.17 | 15,370,339 | +3.83(+9.48%) |
Jan 31, 2000 | 40.25 | 40.48 | 39.23 | 40.35 | 8,370,117 | +0.71(+1.80%) |
Jan 28, 2000 | 40.61 | 40.92 | 39.54 | 39.63 | 10,425,803 | -1.87(-4.50%) |
Jan 27, 2000 | 41.24 | 42.39 | 40.03 | 41.50 | 9,711,660 | +0.62(+1.52%) |
Jan 26, 2000 | 39.86 | 41.10 | 39.23 | 40.88 | 11,892,685 | +0.89(+2.23%) |
Jan 25, 2000 | 40.61 | 40.70 | 39.10 | 39.99 | 14,392,043 | -1.33(-3.22%) |
Jan 24, 2000 | 43.42 | 43.42 | 40.39 | 41.32 | 10,309,305 | -1.42(-3.33%) |
Jan 21, 2000 | 43.82 | 43.82 | 42.35 | 42.75 | 9,382,240 | -0.58(-1.33%) |
Jan 20, 2000 | 43.86 | 43.99 | 42.66 | 43.32 | 10,127,261 | -0.76(-1.73%) |
Jan 19, 2000 | 42.84 | 44.49 | 42.84 | 44.09 | 7,270,551 | +0.98(+2.28%) |
Jan 18, 2000 | 43.64 | 43.64 | 42.84 | 43.10 | 7,471,404 | -1.03(-2.32%) |
Jan 14, 2000 | 44.44 | 44.49 | 43.60 | 44.13 | 6,431,911 | -0.14(-0.31%) |
Jan 13, 2000 | 44.27 | 44.53 | 43.82 | 44.27 | 6,377,733 | +0.76(+1.75%) |
Jan 12, 2000 | 43.86 | 44.22 | 43.24 | 43.50 | 6,463,071 | -0.36(-0.81%) |
Jan 11, 2000 | 45.20 | 45.33 | 43.64 | 43.86 | 6,136,879 | -1.16(-2.58%) |
Jan 10, 2000 | 44.17 | 45.28 | 44.17 | 45.02 | 7,656,115 | -0.22(-0.49%) |
Jan 07, 2000 | 43.99 | 45.24 | 43.28 | 45.24 | 8,705,714 | +2.49(+5.83%) |
Jan 06, 2000 | 43.91 | 44.17 | 42.75 | 42.75 | 9,271,076 | -2.14(-4.76%) |
Jan 05, 2000 | 43.99 | 44.89 | 43.46 | 44.89 | 9,729,907 | +0.89(+2.02%) |
Jan 04, 2000 | 45.60 | 45.82 | 43.64 | 43.99 | 12,319,234 | -2.45(-5.28%) |
Jan 03, 2000 | 48.89 | 49.30 | 45.46 | 46.45 | 16,886,908 | -2.54(-5.18%) |
Dec 31, 1999 | 48.05 | 49.69 | 47.91 | 48.98 | 4,354,190 | +17.26(+54.39%) |
Dec 30, 1999 | 32.22 | 32.44 | 31.62 | 31.73 | 5,913,779 | -0.22(-0.67%) |
Dec 29, 1999 | 32.22 | 32.65 | 31.82 | 31.94 | 5,603,658 | +0.40(+1.25%) |
Dec 28, 1999 | 30.97 | 32.16 | 30.87 | 31.54 | 6,795,088 | +0.57(+1.85%) |
Dec 27, 1999 | 31.03 | 31.23 | 30.75 | 30.97 | 8,320,430 | +0.22(+0.71%) |
Dec 23, 1999 | 30.85 | 31.01 | 30.52 | 30.75 | 5,080,473 | +0.26(+0.84%) |
Dec 22, 1999 | 30.54 | 30.78 | 30.10 | 30.50 | 4,897,937 | +0.16(+0.53%) |
Dec 21, 1999 | 30.48 | 30.65 | 30.04 | 30.34 | 6,976,992 | -0.85(-2.71%) |
Dec 20, 1999 | 31.19 | 31.29 | 30.32 | 31.18 | 9,844,299 | -0.09(-0.28%) |
Dec 17, 1999 | 30.70 | 31.27 | 30.65 | 31.27 | 20,384,002 | +0.65(+2.13%) |
Dec 16, 1999 | 29.64 | 30.64 | 29.49 | 30.62 | 10,817,612 | +1.01(+3.41%) |
Dec 15, 1999 | 28.82 | 29.69 | 28.69 | 29.61 | 14,339,478 | +0.32(+1.08%) |
Dec 14, 1999 | 29.23 | 29.41 | 28.80 | 29.29 | 10,612,759 | +0.44(+1.53%) |
Dec 13, 1999 | 28.48 | 29.45 | 28.38 | 28.85 | 12,758,555 | +0.67(+2.37%) |
Dec 10, 1999 | 27.87 | 28.32 | 27.81 | 28.18 | 11,057,835 | +0.55(+2.01%) |
Dec 09, 1999 | 26.36 | 27.67 | 26.36 | 27.63 | 12,925,932 | +0.93(+3.50%) |
Dec 08, 1999 | 26.50 | 27.07 | 26.30 | 26.69 | 8,011,361 | +0.33(+1.26%) |
Dec 07, 1999 | 26.42 | 26.56 | 26.16 | 26.36 | 6,210,847 | -0.03(-0.11%) |
Dec 06, 1999 | 26.66 | 26.66 | 26.20 | 26.39 | 5,559,445 | -0.29(-1.08%) |
Dec 03, 1999 | 26.28 | 26.72 | 26.22 | 26.68 | 9,943,251 | +0.94(+3.65%) |
Dec 02, 1999 | 25.73 | 26.12 | 25.41 | 25.74 | 7,575,128 | -0.01(-0.04%) |
Dec 01, 1999 | 25.23 | 25.77 | 25.13 | 25.75 | 7,264,586 | +0.67(+2.68%) |
Nov 30, 1999 | 25.59 | 25.65 | 25.02 | 25.08 | 6,471,492 | -0.26(-1.01%) |
Nov 29, 1999 | 25.43 | 25.53 | 25.19 | 25.33 | 5,740,507 | -0.16(-0.62%) |
Nov 26, 1999 | 25.29 | 25.49 | 25.25 | 25.49 | 2,610,029 | +0.32(+1.26%) |
Nov 24, 1999 | 25.47 | 25.57 | 25.03 | 25.17 | 6,135,475 | -0.35(-1.39%) |
Nov 23, 1999 | 25.35 | 25.73 | 25.27 | 25.53 | 7,358,907 | -0.28(-1.08%) |
Nov 22, 1999 | 26.24 | 26.24 | 25.47 | 25.81 | 7,694,082 | -0.24(-0.91%) |
Nov 19, 1999 | 26.10 | 26.28 | 25.79 | 26.04 | 8,825,720 | -0.24(-0.90%) |
Nov 18, 1999 | 25.41 | 26.44 | 25.35 | 26.28 | 14,371,059 | +0.97(+3.83%) |
Nov 17, 1999 | 25.37 | 25.84 | 25.27 | 25.31 | 8,432,436 | -0.14(-0.54%) |
Nov 16, 1999 | 24.94 | 25.45 | 24.66 | 25.45 | 9,374,590 | +0.51(+2.06%) |
Nov 15, 1999 | 25.59 | 25.59 | 24.68 | 24.94 | 9,411,013 | -0.54(-2.10%) |
Nov 12, 1999 | 25.15 | 25.53 | 24.96 | 25.47 | 6,648,765 | +0.52(+2.07%) |
Nov 11, 1999 | 24.50 | 25.00 | 24.40 | 24.96 | 5,233,534 | +0.51(+2.10%) |
Nov 10, 1999 | 24.62 | 24.70 | 24.36 | 24.44 | 9,110,576 | -0.89(-3.51%) |
Nov 09, 1999 | 24.88 | 25.33 | 24.16 | 25.33 | 13,431,010 | +0.28(+1.11%) |
Nov 08, 1999 | 24.70 | 25.15 | 24.56 | 25.05 | 8,348,221 | +0.35(+1.44%) |
Nov 05, 1999 | 24.38 | 24.94 | 24.38 | 24.70 | 7,804,403 | +0.63(+2.63%) |
Nov 04, 1999 | 24.16 | 24.36 | 23.97 | 24.07 | 4,739,403 | +0.24(+1.00%) |
Nov 03, 1999 | 24.30 | 24.36 | 23.71 | 23.83 | 6,431,280 | -0.55(-2.27%) |
Nov 02, 1999 | 24.38 | 24.54 | 23.99 | 24.38 | 7,989,255 | +0.24(+0.98%) |
Nov 01, 1999 | 23.95 | 24.40 | 23.93 | 24.14 | 7,588,603 | +0.16(+0.66%) |
Oct 29, 1999 | 24.07 | 24.86 | 23.87 | 23.99 | 15,609,439 | +0.38(+1.60%) |
Oct 28, 1999 | 22.60 | 23.77 | 22.52 | 23.61 | 13,555,648 | +1.54(+6.99%) |
Oct 27, 1999 | 22.32 | 22.52 | 21.87 | 22.07 | 9,886,406 | -0.32(-1.41%) |
Oct 26, 1999 | 23.59 | 23.59 | 22.24 | 22.38 | 15,313,634 | -0.40(-1.74%) |
Oct 25, 1999 | 22.64 | 22.98 | 22.48 | 22.78 | 4,751,824 | -0.12(-0.51%) |
Oct 22, 1999 | 22.68 | 23.06 | 22.68 | 22.90 | 5,084,894 | +0.14(+0.61%) |
Oct 21, 1999 | 22.80 | 22.84 | 22.38 | 22.76 | 5,521,759 | -0.16(-0.69%) |
Oct 20, 1999 | 22.44 | 22.94 | 22.07 | 22.92 | 6,695,083 | +0.61(+2.74%) |
Oct 19, 1999 | 22.20 | 22.60 | 22.09 | 22.30 | 6,240,112 | +0.47(+2.18%) |
Oct 18, 1999 | 21.77 | 21.89 | 21.37 | 21.83 | 8,074,101 | +0.14(+0.64%) |
Oct 15, 1999 | 22.15 | 22.15 | 21.67 | 21.69 | 7,713,241 | -0.79(-3.52%) |
Oct 14, 1999 | 22.56 | 22.58 | 22.05 | 22.48 | 6,423,700 | -0.08(-0.35%) |
Oct 13, 1999 | 23.04 | 23.25 | 22.36 | 22.56 | 9,335,430 | -0.75(-3.22%) |
Oct 12, 1999 | 23.61 | 23.61 | 23.04 | 23.31 | 6,649,396 | -0.32(-1.34%) |
Oct 11, 1999 | 23.51 | 23.77 | 23.43 | 23.63 | 6,384,540 | +0.04(+0.16%) |
Oct 08, 1999 | 22.86 | 23.61 | 22.78 | 23.59 | 7,255,743 | +0.71(+3.11%) |
Oct 07, 1999 | 22.94 | 23.02 | 22.68 | 22.88 | 5,313,117 | -0.06(-0.26%) |
Oct 06, 1999 | 22.40 | 22.96 | 22.24 | 22.94 | 7,778,086 | +0.55(+2.48%) |
Oct 05, 1999 | 22.40 | 22.96 | 22.17 | 22.38 | 10,520,965 | -0.16(-0.70%) |
Oct 04, 1999 | 21.95 | 22.54 | 21.95 | 22.54 | 12,082,520 | +0.52(+2.34%) |
Oct 01, 1999 | 21.65 | 22.09 | 21.23 | 22.03 | 7,099,735 | +0.30(+1.37%) |
Sep 30, 1999 | 21.29 | 21.85 | 20.98 | 21.73 | 10,089,364 | +0.51(+2.42%) |
Sep 29, 1999 | 21.02 | 21.61 | 21.00 | 21.22 | 6,211,900 | +0.28(+1.33%) |
Sep 28, 1999 | 20.94 | 21.10 | 20.62 | 20.94 | 5,672,293 | +0.08(+0.38%) |
Sep 27, 1999 | 21.22 | 21.39 | 20.86 | 20.86 | 6,617,184 | -0.20(-0.95%) |
Sep 24, 1999 | 20.90 | 21.33 | 20.66 | 21.06 | 9,060,258 | +0.04(+0.20%) |
Sep 23, 1999 | 21.33 | 21.65 | 20.98 | 21.02 | 9,201,528 | +0.00(+0.00%) |
Sep 22, 1999 | 20.76 | 21.23 | 20.33 | 21.02 | 8,177,686 | +0.22(+1.04%) |
Sep 21, 1999 | 21.06 | 21.08 | 20.60 | 20.80 | 5,920,306 | -0.41(-1.96%) |
Sep 20, 1999 | 21.29 | 21.35 | 21.14 | 21.22 | 4,673,926 | -0.06(-0.28%) |
Sep 17, 1999 | 21.22 | 21.41 | 20.90 | 21.28 | 6,124,738 | +0.38(+1.80%) |
Sep 16, 1999 | 20.96 | 21.17 | 20.76 | 20.90 | 5,144,687 | +0.00(+0.00%) |
Sep 15, 1999 | 21.53 | 21.77 | 20.86 | 20.90 | 8,237,899 | -0.63(-2.94%) |
Sep 14, 1999 | 21.61 | 21.67 | 21.33 | 21.53 | 5,507,864 | -0.12(-0.54%) |
Sep 13, 1999 | 21.28 | 21.69 | 21.25 | 21.65 | 4,848,672 | +0.20(+0.92%) |
Sep 10, 1999 | 21.47 | 21.61 | 21.23 | 21.45 | 10,147,893 | +0.49(+2.36%) |
Sep 09, 1999 | 20.56 | 21.04 | 20.38 | 20.96 | 9,468,911 | +0.50(+2.43%) |
Sep 08, 1999 | 19.93 | 20.56 | 19.81 | 20.46 | 6,528,337 | +0.37(+1.86%) |
Sep 07, 1999 | 20.11 | 20.38 | 19.95 | 20.09 | 3,631,135 | -0.04(-0.19%) |
Sep 03, 1999 | 19.91 | 20.19 | 19.85 | 20.13 | 6,807,510 | +0.81(+4.20%) |
Sep 02, 1999 | 19.16 | 19.44 | 18.70 | 19.32 | 6,084,946 | -0.08(-0.41%) |
Sep 01, 1999 | 19.39 | 19.53 | 19.22 | 19.39 | 4,473,494 | -0.08(-0.41%) |
Aug 31, 1999 | 19.83 | 19.83 | 19.12 | 19.47 | 6,144,107 | -0.12(-0.61%) |
Aug 30, 1999 | 20.11 | 20.23 | 19.59 | 19.59 | 4,147,583 | -0.67(-3.31%) |
Aug 27, 1999 | 19.99 | 20.30 | 19.89 | 20.27 | 8,506,756 | +0.32(+1.59%) |
Aug 26, 1999 | 20.82 | 21.02 | 19.95 | 19.95 | 7,230,268 | -0.85(-4.09%) |
Aug 25, 1999 | 20.25 | 20.86 | 20.01 | 20.80 | 7,563,549 | +0.60(+2.95%) |
Aug 24, 1999 | 20.19 | 20.34 | 19.75 | 20.21 | 4,973,941 | -0.14(-0.68%) |
Aug 23, 1999 | 19.99 | 20.42 | 19.97 | 20.34 | 4,854,777 | +0.46(+2.29%) |
Aug 20, 1999 | 19.61 | 19.91 | 19.49 | 19.89 | 4,135,161 | +0.41(+2.13%) |
Aug 19, 1999 | 19.55 | 19.61 | 19.16 | 19.47 | 7,248,164 | -0.36(-1.80%) |
Aug 18, 1999 | 20.19 | 20.19 | 19.73 | 19.83 | 4,259,799 | -0.14(-0.68%) |
Aug 17, 1999 | 20.36 | 20.46 | 19.73 | 19.97 | 5,949,360 | -0.30(-1.47%) |
Aug 16, 1999 | 20.09 | 20.27 | 19.95 | 20.27 | 6,887,935 | +0.20(+0.98%) |
Aug 13, 1999 | 19.30 | 20.11 | 19.20 | 20.07 | 8,981,728 | +1.27(+6.74%) |
Aug 12, 1999 | 19.08 | 19.26 | 18.70 | 18.80 | 10,050,836 | +0.52(+2.82%) |
Aug 11, 1999 | 18.29 | 18.33 | 17.89 | 18.29 | 8,842,984 | +0.35(+1.98%) |
Aug 10, 1999 | 17.43 | 18.01 | 16.98 | 17.93 | 12,818,137 | +0.22(+1.23%) |
Aug 09, 1999 | 18.21 | 18.33 | 17.42 | 17.71 | 10,150,630 | -0.43(-2.39%) |
Aug 06, 1999 | 18.09 | 18.50 | 17.79 | 18.15 | 7,080,576 | -0.08(-0.43%) |
Aug 05, 1999 | 18.68 | 18.72 | 17.65 | 18.23 | 15,794,290 | -0.42(-2.24%) |
Aug 04, 1999 | 19.20 | 19.26 | 18.44 | 18.64 | 8,699,187 | -0.55(-2.89%) |
Aug 03, 1999 | 19.71 | 19.87 | 19.16 | 19.20 | 8,225,688 | -0.55(-2.81%) |
Aug 02, 1999 | 19.99 | 20.33 | 19.63 | 19.75 | 5,715,453 | -0.45(-2.24%) |
Jul 30, 1999 | 20.52 | 20.58 | 20.13 | 20.21 | 5,700,295 | -0.12(-0.59%) |
Jul 29, 1999 | 20.28 | 20.36 | 20.07 | 20.33 | 5,738,402 | -0.29(-1.43%) |
Jul 28, 1999 | 20.01 | 20.78 | 19.97 | 20.62 | 7,080,997 | +0.85(+4.29%) |
Jul 27, 1999 | 20.23 | 20.28 | 19.77 | 19.77 | 8,013,256 | -0.43(-2.15%) |
Jul 26, 1999 | 20.11 | 20.48 | 20.05 | 20.21 | 3,864,621 | -0.26(-1.25%) |
Jul 23, 1999 | 20.38 | 20.64 | 20.27 | 20.46 | 3,655,557 | +0.20(+0.97%) |
Jul 22, 1999 | 20.80 | 21.00 | 20.07 | 20.27 | 6,577,393 | -0.57(-2.75%) |
Jul 21, 1999 | 20.90 | 21.22 | 20.60 | 20.84 | 6,594,446 | +0.10(+0.47%) |
Jul 20, 1999 | 21.73 | 21.89 | 20.64 | 20.74 | 8,778,138 | -1.36(-6.17%) |
Jul 19, 1999 | 22.01 | 22.11 | 21.77 | 22.11 | 4,238,324 | +0.06(+0.27%) |
Jul 16, 1999 | 22.12 | 22.15 | 21.73 | 22.05 | 6,179,688 | -0.10(-0.46%) |
Jul 15, 1999 | 21.22 | 22.15 | 21.10 | 22.15 | 9,079,838 | +1.25(+5.97%) |
Jul 14, 1999 | 20.66 | 21.06 | 20.60 | 20.90 | 5,303,642 | +0.28(+1.35%) |
Jul 13, 1999 | 20.58 | 20.86 | 20.50 | 20.62 | 4,851,198 | -0.08(-0.38%) |
Jul 12, 1999 | 20.62 | 20.86 | 20.52 | 20.70 | 3,918,729 | -0.14(-0.67%) |
Jul 09, 1999 | 20.66 | 20.90 | 20.52 | 20.84 | 5,525,338 | +0.10(+0.47%) |
Jul 08, 1999 | 20.58 | 20.82 | 20.46 | 20.74 | 5,589,762 | -0.02(-0.09%) |
Jul 07, 1999 | 20.48 | 20.80 | 20.42 | 20.76 | 5,530,602 | +0.32(+1.55%) |
Jul 06, 1999 | 20.27 | 20.70 | 20.17 | 20.44 | 5,880,514 | +0.18(+0.87%) |
Jul 02, 1999 | 20.03 | 20.33 | 19.99 | 20.27 | 3,943,993 | +0.12(+0.58%) |
Jul 01, 1999 | 20.21 | 20.33 | 20.03 | 20.15 | 6,358,855 | -0.26(-1.26%) |
Jun 30, 1999 | 20.11 | 20.48 | 19.93 | 20.40 | 7,738,926 | +0.14(+0.69%) |
Jun 29, 1999 | 19.93 | 20.27 | 19.67 | 20.27 | 5,433,754 | +0.35(+1.78%) |
Jun 28, 1999 | 19.32 | 19.95 | 19.26 | 19.91 | 6,851,091 | +0.83(+4.37%) |
Jun 25, 1999 | 19.00 | 19.36 | 18.98 | 19.08 | 4,570,973 | +0.10(+0.52%) |
Jun 24, 1999 | 19.30 | 19.30 | 18.72 | 18.98 | 6,950,675 | -0.34(-1.74%) |
Jun 23, 1999 | 19.47 | 19.49 | 19.14 | 19.32 | 4,720,033 | -0.28(-1.42%) |
Jun 22, 1999 | 19.36 | 19.67 | 19.10 | 19.59 | 6,190,846 | +0.00(+0.00%) |
Jun 21, 1999 | 19.52 | 19.59 | 19.18 | 19.59 | 4,512,444 | +0.28(+1.44%) |
Jun 18, 1999 | 19.06 | 19.36 | 19.02 | 19.32 | 7,727,978 | +0.34(+1.77%) |
Jun 17, 1999 | 18.52 | 19.26 | 18.50 | 18.98 | 8,219,793 | +0.52(+2.80%) |
Jun 16, 1999 | 18.44 | 18.58 | 18.37 | 18.46 | 11,469,014 | +0.40(+2.19%) |
Jun 15, 1999 | 18.37 | 18.37 | 18.05 | 18.07 | 6,576,971 | -0.34(-1.84%) |
Jun 14, 1999 | 18.90 | 18.92 | 18.21 | 18.41 | 5,861,145 | -0.57(-3.02%) |
Jun 11, 1999 | 19.00 | 19.10 | 18.70 | 18.98 | 8,231,583 | +0.34(+1.80%) |
Jun 10, 1999 | 18.74 | 18.82 | 18.29 | 18.64 | 6,236,112 | -0.16(-0.84%) |
Jun 09, 1999 | 18.41 | 18.94 | 18.31 | 18.80 | 5,524,075 | +0.32(+1.71%) |
Jun 08, 1999 | 18.94 | 18.96 | 18.25 | 18.49 | 5,649,976 | -0.55(-2.91%) |
Jun 07, 1999 | 19.08 | 19.12 | 18.86 | 19.04 | 4,701,295 | -0.12(-0.61%) |
Jun 04, 1999 | 18.52 | 19.16 | 18.52 | 19.16 | 7,649,448 | +0.59(+3.19%) |
Jun 03, 1999 | 18.15 | 18.60 | 18.13 | 18.57 | 7,600,814 | +0.61(+3.42%) |
Jun 02, 1999 | 17.87 | 18.09 | 17.46 | 17.95 | 8,198,740 | +0.28(+1.58%) |
Jun 01, 1999 | 18.05 | 18.05 | 17.49 | 17.67 | 6,016,100 | -0.24(-1.33%) |
May 28, 1999 | 17.97 | 18.09 | 17.77 | 17.91 | 6,298,641 | -0.08(-0.44%) |
May 27, 1999 | 17.93 | 18.15 | 17.57 | 17.99 | 7,566,496 | -0.24(-1.30%) |
May 26, 1999 | 17.87 | 18.27 | 17.63 | 18.23 | 9,807,033 | +0.61(+3.47%) |
May 25, 1999 | 18.17 | 18.27 | 17.57 | 17.62 | 8,139,157 | -0.55(-3.05%) |
May 24, 1999 | 18.44 | 18.49 | 17.67 | 18.17 | 13,081,940 | -0.24(-1.29%) |
May 21, 1999 | 18.37 | 18.52 | 18.23 | 18.41 | 7,969,464 | +0.04(+0.22%) |
May 20, 1999 | 18.38 | 18.58 | 18.29 | 18.37 | 7,004,362 | +0.06(+0.33%) |
May 19, 1999 | 19.06 | 19.08 | 18.07 | 18.31 | 9,179,422 | -0.42(-2.23%) |
May 18, 1999 | 19.32 | 19.32 | 18.37 | 18.72 | 13,828,926 | +0.22(+1.18%) |
May 17, 1999 | 18.33 | 18.52 | 17.67 | 18.50 | 6,542,864 | +0.10(+0.53%) |
May 14, 1999 | 18.15 | 18.43 | 18.13 | 18.41 | 7,562,496 | -0.26(-1.37%) |
May 13, 1999 | 18.76 | 18.92 | 18.49 | 18.66 | 6,236,743 | -0.02(-0.10%) |
May 12, 1999 | 18.80 | 19.08 | 18.37 | 18.68 | 8,384,223 | -0.08(-0.42%) |
May 11, 1999 | 18.94 | 18.98 | 18.49 | 18.76 | 11,670,077 | +0.91(+5.09%) |
May 10, 1999 | 18.17 | 18.31 | 17.49 | 17.85 | 7,216,794 | -0.29(-1.62%) |
May 07, 1999 | 17.89 | 18.44 | 17.87 | 18.15 | 10,401,801 | +0.10(+0.54%) |
May 06, 1999 | 18.52 | 18.57 | 17.95 | 18.05 | 11,185,210 | -0.57(-3.08%) |
May 05, 1999 | 18.74 | 18.80 | 18.19 | 18.62 | 7,881,249 | -0.14(-0.74%) |
May 04, 1999 | 19.41 | 19.55 | 18.72 | 18.76 | 7,787,560 | -0.65(-3.36%) |
May 03, 1999 | 18.94 | 19.44 | 18.88 | 19.41 | 7,591,129 | +0.49(+2.61%) |
Apr 30, 1999 | 18.80 | 19.16 | 17.91 | 18.92 | 9,800,928 | +0.12(+0.62%) |
Apr 29, 1999 | 19.20 | 19.47 | 18.58 | 18.80 | 9,333,746 | -0.73(-3.74%) |
Apr 28, 1999 | 19.47 | 19.87 | 19.47 | 19.53 | 6,024,101 | +0.08(+0.41%) |
Apr 27, 1999 | 19.36 | 19.55 | 19.30 | 19.45 | 7,146,685 | +0.20(+1.04%) |
Apr 26, 1999 | 19.81 | 19.87 | 19.24 | 19.26 | 6,674,661 | -0.52(-2.61%) |
Apr 23, 1999 | 19.61 | 19.93 | 19.52 | 19.77 | 5,672,714 | +0.08(+0.40%) |
Apr 22, 1999 | 19.63 | 19.75 | 19.41 | 19.69 | 5,518,390 | -0.06(-0.30%) |
Apr 21, 1999 | 19.08 | 19.75 | 18.88 | 19.75 | 8,448,437 | +0.60(+3.11%) |
Apr 20, 1999 | 18.84 | 19.77 | 18.76 | 19.16 | 11,431,539 | +0.59(+3.19%) |
Apr 19, 1999 | 20.33 | 20.46 | 18.37 | 18.57 | 11,356,798 | -1.48(-7.39%) |
Apr 16, 1999 | 20.03 | 20.27 | 19.79 | 20.05 | 10,788,768 | +0.10(+0.49%) |
Apr 15, 1999 | 19.71 | 20.03 | 19.24 | 19.95 | 11,456,171 | -0.16(-0.79%) |
Apr 14, 1999 | 20.50 | 20.70 | 19.95 | 20.11 | 6,705,610 | -0.38(-1.84%) |
Apr 13, 1999 | 21.06 | 21.10 | 20.28 | 20.48 | 5,996,941 | -0.69(-3.26%) |
Apr 12, 1999 | 21.17 | 21.43 | 20.98 | 21.17 | 5,514,180 | -0.14(-0.65%) |
Apr 09, 1999 | 21.04 | 21.51 | 20.80 | 21.31 | 6,778,666 | +0.20(+0.93%) |
Apr 08, 1999 | 20.21 | 21.12 | 20.17 | 21.12 | 8,081,681 | +0.99(+4.92%) |
Apr 07, 1999 | 19.79 | 20.28 | 19.79 | 20.13 | 6,301,589 | +0.41(+2.10%) |
Apr 06, 1999 | 19.97 | 20.19 | 19.63 | 19.71 | 6,254,850 | -0.26(-1.28%) |
Apr 05, 1999 | 19.65 | 20.01 | 19.06 | 19.97 | 8,709,714 | +0.48(+2.44%) |
Apr 01, 1999 | 19.79 | 19.95 | 19.30 | 19.49 | 6,893,409 | -0.22(-1.11%) |
Mar 31, 1999 | 20.42 | 20.44 | 19.61 | 19.71 | 5,673,977 | -0.40(-1.97%) |
Mar 30, 1999 | 20.11 | 20.33 | 19.95 | 20.11 | 4,229,482 | -0.20(-0.97%) |
Mar 29, 1999 | 20.19 | 20.46 | 19.99 | 20.30 | 5,292,063 | +0.12(+0.58%) |
Mar 26, 1999 | 20.07 | 20.19 | 19.73 | 20.19 | 4,451,809 | +0.04(+0.19%) |
Mar 25, 1999 | 19.16 | 20.23 | 19.04 | 20.15 | 6,678,029 | +1.11(+5.82%) |
Mar 24, 1999 | 19.16 | 19.28 | 18.86 | 19.04 | 6,676,766 | -0.10(-0.51%) |
Mar 23, 1999 | 19.71 | 19.71 | 19.08 | 19.14 | 9,876,090 | -0.61(-3.11%) |
Mar 22, 1999 | 19.95 | 20.03 | 19.75 | 19.75 | 5,446,597 | -0.28(-1.38%) |
Mar 19, 1999 | 20.62 | 20.62 | 20.03 | 20.03 | 7,799,982 | -0.59(-2.87%) |
Mar 18, 1999 | 19.97 | 20.66 | 19.95 | 20.62 | 7,672,397 | +0.63(+3.15%) |
Mar 17, 1999 | 20.23 | 20.25 | 19.91 | 19.99 | 7,820,194 | -0.28(-1.36%) |
Mar 16, 1999 | 20.56 | 20.56 | 20.19 | 20.27 | 5,601,974 | -0.30(-1.45%) |
Mar 15, 1999 | 20.54 | 20.70 | 20.34 | 20.56 | 7,288,587 | -0.10(-0.47%) |
Mar 12, 1999 | 20.90 | 21.00 | 20.58 | 20.66 | 6,359,487 | -0.04(-0.18%) |
Mar 11, 1999 | 20.74 | 20.96 | 20.44 | 20.70 | 7,839,984 | +0.14(+0.66%) |
Mar 10, 1999 | 20.38 | 20.60 | 20.09 | 20.56 | 6,752,349 | +0.24(+1.17%) |
Mar 09, 1999 | 20.07 | 20.56 | 19.39 | 20.33 | 7,751,137 | +0.34(+1.68%) |
Mar 08, 1999 | 19.75 | 20.03 | 19.44 | 19.99 | 7,163,949 | +0.28(+1.41%) |
Mar 05, 1999 | 19.63 | 20.01 | 19.49 | 19.71 | 12,156,839 | +0.51(+2.67%) |
Mar 04, 1999 | 19.14 | 19.30 | 18.72 | 19.20 | 5,313,748 | +0.14(+0.73%) |
Mar 03, 1999 | 18.68 | 19.26 | 18.68 | 19.06 | 6,551,286 | +0.40(+2.12%) |
Mar 02, 1999 | 18.88 | 19.32 | 18.64 | 18.66 | 6,808,352 | -0.24(-1.26%) |