Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 63.92 | 64.74 | 62.91 | 64.42 | 10,810,399 | +0.40(+0.62%) |
Jan 28, 2000 | 64.71 | 65.53 | 63.16 | 64.03 | 11,630,214 | -1.11(-1.71%) |
Jan 27, 2000 | 67.72 | 67.97 | 64.06 | 65.14 | 14,509,583 | -1.87(-2.78%) |
Jan 26, 2000 | 68.33 | 68.83 | 66.57 | 67.00 | 8,534,434 | -1.36(-1.99%) |
Jan 25, 2000 | 67.00 | 68.58 | 66.57 | 68.36 | 12,093,875 | -1.37(-1.96%) |
Jan 24, 2000 | 69.94 | 70.52 | 66.89 | 69.73 | 11,333,477 | +0.00(+0.00%) |
Jan 21, 2000 | 69.94 | 70.59 | 68.83 | 69.73 | 13,719,216 | +1.43(+2.10%) |
Jan 20, 2000 | 70.59 | 71.60 | 68.30 | 68.30 | 30,989,684 | -0.29(-0.42%) |
Jan 19, 2000 | 66.32 | 70.02 | 64.67 | 68.58 | 15,049,389 | +2.15(+3.24%) |
Jan 18, 2000 | 68.69 | 68.73 | 66.00 | 66.43 | 13,322,812 | -2.22(-3.24%) |
Jan 14, 2000 | 69.41 | 70.77 | 67.43 | 68.65 | 19,097,582 | +0.79(+1.16%) |
Jan 13, 2000 | 68.83 | 69.44 | 66.43 | 67.86 | 14,802,312 | -0.72(-1.05%) |
Jan 12, 2000 | 68.65 | 70.02 | 67.86 | 68.58 | 11,858,821 | +0.29(+0.42%) |
Jan 11, 2000 | 67.65 | 69.51 | 66.93 | 68.30 | 13,722,004 | +0.57(+0.85%) |
Jan 10, 2000 | 67.29 | 68.51 | 66.21 | 67.72 | 14,881,767 | +2.58(+3.96%) |
Jan 07, 2000 | 67.29 | 67.69 | 63.49 | 65.14 | 20,666,120 | -0.29(-0.44%) |
Jan 06, 2000 | 67.72 | 68.26 | 65.14 | 65.43 | 13,892,414 | -1.15(-1.72%) |
Jan 05, 2000 | 64.82 | 68.73 | 64.35 | 66.57 | 22,189,876 | +2.26(+3.52%) |
Jan 04, 2000 | 65.43 | 65.71 | 63.63 | 64.31 | 14,344,052 | -2.26(-3.40%) |
Jan 03, 2000 | 64.53 | 66.57 | 64.20 | 66.57 | 18,037,660 | +4.67(+7.54%) |
Dec 31, 1999 | 62.67 | 62.84 | 61.19 | 61.91 | 5,001,652 | -0.51(-0.81%) |
Dec 30, 1999 | 62.95 | 63.42 | 62.30 | 62.41 | 5,990,482 | -0.14(-0.23%) |
Dec 29, 1999 | 63.38 | 63.42 | 62.41 | 62.56 | 4,678,779 | -0.46(-0.74%) |
Dec 28, 1999 | 62.88 | 63.56 | 62.59 | 63.02 | 7,117,488 | +0.03(+0.05%) |
Dec 27, 1999 | 62.95 | 63.13 | 62.05 | 62.99 | 6,518,614 | +0.65(+1.04%) |
Dec 23, 1999 | 62.63 | 63.38 | 62.09 | 62.34 | 7,899,491 | +0.36(+0.57%) |
Dec 22, 1999 | 63.06 | 63.31 | 61.98 | 61.98 | 6,985,063 | -1.22(-1.93%) |
Dec 21, 1999 | 62.27 | 63.20 | 62.02 | 63.20 | 8,320,986 | +0.53(+0.84%) |
Dec 20, 1999 | 62.59 | 63.38 | 61.84 | 62.67 | 8,433,024 | -0.46(-0.73%) |
Dec 17, 1999 | 63.53 | 63.74 | 62.34 | 63.13 | 13,382,926 | +0.46(+0.74%) |
Dec 16, 1999 | 61.98 | 62.95 | 60.69 | 62.67 | 12,412,391 | +1.26(+2.05%) |
Dec 15, 1999 | 61.84 | 61.95 | 59.97 | 61.41 | 16,452,569 | -1.29(-2.06%) |
Dec 14, 1999 | 63.24 | 63.24 | 61.33 | 62.70 | 12,967,705 | -0.26(-0.41%) |
Dec 13, 1999 | 62.05 | 64.71 | 61.16 | 62.96 | 12,437,657 | +0.40(+0.64%) |
Dec 10, 1999 | 64.06 | 64.24 | 61.73 | 62.56 | 21,943,846 | -2.51(-3.85%) |
Dec 09, 1999 | 69.16 | 70.09 | 64.42 | 65.06 | 29,002,264 | -2.82(-4.15%) |
Dec 08, 1999 | 66.72 | 69.44 | 66.29 | 67.88 | 14,192,635 | +0.95(+1.42%) |
Dec 07, 1999 | 67.15 | 68.40 | 66.25 | 66.93 | 19,740,888 | +0.36(+0.53%) |
Dec 06, 1999 | 64.85 | 66.86 | 64.56 | 66.57 | 17,307,582 | +2.37(+3.69%) |
Dec 03, 1999 | 63.02 | 64.78 | 61.95 | 64.20 | 25,579,778 | +3.79(+6.27%) |
Dec 02, 1999 | 59.37 | 61.01 | 59.33 | 60.42 | 10,839,323 | +1.06(+1.79%) |
Dec 01, 1999 | 58.86 | 59.94 | 58.68 | 59.35 | 9,304,589 | +0.21(+0.35%) |
Nov 30, 1999 | 59.51 | 59.97 | 58.61 | 59.15 | 10,042,683 | -0.65(-1.08%) |
Nov 29, 1999 | 60.23 | 60.23 | 59.33 | 59.80 | 9,900,501 | -0.46(-0.77%) |
Nov 26, 1999 | 60.80 | 60.83 | 59.76 | 60.26 | 5,424,366 | +0.29(+0.48%) |
Nov 24, 1999 | 60.26 | 60.26 | 58.43 | 59.97 | 16,920,064 | -0.90(-1.47%) |
Nov 23, 1999 | 62.45 | 63.06 | 60.83 | 60.87 | 18,588,444 | -1.04(-1.68%) |
Nov 22, 1999 | 60.55 | 62.23 | 59.94 | 61.91 | 23,840,832 | +2.26(+3.78%) |
Nov 19, 1999 | 56.82 | 60.33 | 56.46 | 59.65 | 34,296,472 | +3.41(+6.06%) |
Nov 18, 1999 | 53.95 | 56.39 | 53.70 | 56.24 | 32,619,728 | +2.44(+4.53%) |
Nov 17, 1999 | 54.45 | 54.45 | 53.16 | 53.80 | 14,563,250 | -0.50(-0.92%) |
Nov 16, 1999 | 54.30 | 54.52 | 53.37 | 54.30 | 14,883,161 | +0.32(+0.60%) |
Nov 15, 1999 | 55.10 | 55.31 | 53.87 | 53.98 | 10,915,816 | -1.04(-1.89%) |
Nov 12, 1999 | 55.10 | 55.24 | 53.37 | 55.02 | 16,854,722 | +0.50(+0.92%) |
Nov 11, 1999 | 55.96 | 55.96 | 54.45 | 54.52 | 12,461,354 | -1.15(-2.06%) |
Nov 10, 1999 | 54.30 | 55.70 | 54.02 | 55.67 | 15,125,184 | +1.94(+3.61%) |
Nov 09, 1999 | 54.56 | 54.81 | 52.87 | 53.73 | 16,643,540 | -0.18(-0.34%) |
Nov 08, 1999 | 51.94 | 53.91 | 51.94 | 53.91 | 14,851,797 | +2.12(+4.09%) |
Nov 05, 1999 | 53.23 | 53.34 | 51.76 | 51.80 | 23,944,332 | -0.75(-1.43%) |
Nov 04, 1999 | 54.20 | 54.20 | 51.65 | 52.55 | 29,101,932 | -1.61(-2.98%) |
Nov 03, 1999 | 55.02 | 55.06 | 53.66 | 54.16 | 18,076,342 | -0.25(-0.46%) |
Nov 02, 1999 | 55.53 | 55.56 | 53.77 | 54.41 | 19,355,636 | -1.11(-2.01%) |
Nov 01, 1999 | 56.53 | 56.71 | 55.31 | 55.53 | 16,645,108 | -0.86(-1.53%) |
Oct 29, 1999 | 55.67 | 56.82 | 55.24 | 56.39 | 19,311,902 | +1.90(+3.49%) |
Oct 28, 1999 | 54.23 | 54.70 | 54.09 | 54.49 | 16,466,857 | +1.11(+2.09%) |
Oct 27, 1999 | 54.81 | 54.84 | 53.26 | 53.37 | 17,201,642 | -1.43(-2.62%) |
Oct 26, 1999 | 54.45 | 55.10 | 54.30 | 54.81 | 19,814,244 | +0.94(+1.74%) |
Oct 25, 1999 | 54.09 | 54.59 | 52.87 | 53.87 | 23,990,506 | -0.04(-0.07%) |
Oct 22, 1999 | 53.80 | 54.30 | 53.09 | 53.91 | 46,476,944 | +1.69(+3.23%) |
Oct 21, 1999 | 53.37 | 53.37 | 51.08 | 52.23 | 121,007,216 | -9.18(-14.95%) |
Oct 20, 1999 | 62.34 | 64.89 | 61.41 | 61.41 | 19,829,752 | -0.07(-0.11%) |
Oct 19, 1999 | 61.41 | 62.27 | 60.51 | 61.48 | 16,008,249 | +0.07(+0.11%) |
Oct 18, 1999 | 61.98 | 62.56 | 60.08 | 61.41 | 16,871,972 | -0.50(-0.81%) |
Oct 15, 1999 | 61.09 | 62.48 | 59.61 | 61.91 | 24,256,576 | +0.50(+0.81%) |
Oct 14, 1999 | 61.12 | 61.55 | 60.08 | 61.41 | 24,713,442 | +1.11(+1.85%) |
Oct 13, 1999 | 63.59 | 63.63 | 60.26 | 60.30 | 26,167,502 | -2.84(-4.49%) |
Oct 12, 1999 | 65.43 | 65.93 | 63.13 | 63.13 | 14,423,333 | -2.44(-3.72%) |
Oct 11, 1999 | 65.14 | 66.97 | 64.92 | 65.57 | 13,645,162 | +0.43(+0.66%) |
Oct 08, 1999 | 66.00 | 66.03 | 63.74 | 65.14 | 31,141,274 | -1.65(-2.47%) |
Oct 07, 1999 | 68.36 | 68.40 | 66.03 | 66.79 | 24,812,238 | -1.62(-2.37%) |
Oct 06, 1999 | 70.16 | 70.45 | 68.33 | 68.40 | 14,039,998 | -1.61(-2.30%) |
Oct 05, 1999 | 70.02 | 70.73 | 68.33 | 70.02 | 11,219,348 | +1.22(+1.78%) |
Oct 04, 1999 | 67.72 | 68.87 | 67.00 | 68.79 | 12,272,126 | +1.22(+1.80%) |
Oct 01, 1999 | 69.44 | 69.48 | 66.29 | 67.58 | 18,406,882 | -1.87(-2.69%) |
Sep 30, 1999 | 69.44 | 70.16 | 68.65 | 69.44 | 11,576,547 | +0.54(+0.78%) |
Sep 29, 1999 | 70.05 | 70.48 | 68.87 | 68.90 | 15,296,466 | -1.97(-2.79%) |
Sep 28, 1999 | 70.59 | 71.60 | 69.84 | 70.88 | 12,380,505 | +0.29(+0.41%) |
Sep 27, 1999 | 72.67 | 72.78 | 69.66 | 70.59 | 12,332,937 | -1.15(-1.60%) |
Sep 24, 1999 | 69.16 | 71.74 | 69.12 | 71.74 | 12,983,387 | +1.72(+2.46%) |
Sep 23, 1999 | 73.17 | 73.35 | 69.70 | 70.02 | 13,225,062 | -1.83(-2.55%) |
Sep 22, 1999 | 73.00 | 73.03 | 71.38 | 71.85 | 14,101,505 | -1.11(-1.52%) |
Sep 21, 1999 | 73.89 | 74.40 | 72.46 | 72.96 | 12,171,936 | -1.73(-2.31%) |
Sep 20, 1999 | 72.60 | 75.11 | 72.31 | 74.68 | 13,146,130 | +2.73(+3.80%) |
Sep 17, 1999 | 75.40 | 75.43 | 71.02 | 71.95 | 25,896,378 | -2.66(-3.56%) |
Sep 16, 1999 | 75.76 | 75.97 | 74.36 | 74.61 | 10,618,557 | -1.11(-1.47%) |
Sep 15, 1999 | 76.90 | 77.48 | 75.72 | 75.72 | 9,859,380 | -0.79(-1.03%) |
Sep 14, 1999 | 75.76 | 76.65 | 75.72 | 76.51 | 7,999,681 | +0.53(+0.70%) |
Sep 13, 1999 | 77.27 | 77.80 | 75.76 | 75.97 | 7,742,672 | -1.50(-1.94%) |
Sep 10, 1999 | 78.91 | 79.02 | 77.12 | 77.48 | 8,876,822 | +0.14(+0.19%) |
Sep 09, 1999 | 76.04 | 78.34 | 75.54 | 77.33 | 14,679,645 | +2.30(+3.06%) |
Sep 08, 1999 | 75.47 | 76.87 | 75.00 | 75.04 | 12,562,066 | -0.72(-0.95%) |
Sep 07, 1999 | 73.97 | 76.15 | 73.68 | 75.76 | 13,163,206 | +1.80(+2.44%) |
Sep 03, 1999 | 73.68 | 74.46 | 73.46 | 73.95 | 9,207,884 | +1.72(+2.38%) |
Sep 02, 1999 | 72.60 | 72.74 | 71.31 | 72.24 | 9,731,136 | -0.79(-1.08%) |
Sep 01, 1999 | 72.09 | 73.75 | 72.03 | 73.03 | 10,919,650 | +1.54(+2.16%) |
Aug 31, 1999 | 71.38 | 72.31 | 70.52 | 71.49 | 10,832,528 | +0.79(+1.11%) |
Aug 30, 1999 | 71.31 | 72.09 | 70.41 | 70.70 | 8,319,592 | -0.46(-0.65%) |
Aug 27, 1999 | 71.74 | 71.85 | 70.45 | 71.16 | 7,592,126 | +0.61(+0.86%) |
Aug 26, 1999 | 70.37 | 72.24 | 70.05 | 70.56 | 10,887,240 | +0.33(+0.47%) |
Aug 25, 1999 | 70.02 | 71.20 | 69.37 | 70.23 | 11,264,303 | +0.21(+0.30%) |
Aug 24, 1999 | 70.80 | 70.95 | 69.44 | 70.02 | 14,711,880 | -1.40(-1.96%) |
Aug 23, 1999 | 70.45 | 71.66 | 70.19 | 71.42 | 10,533,875 | +1.54(+2.21%) |
Aug 20, 1999 | 71.38 | 71.38 | 69.48 | 69.87 | 10,390,299 | -0.68(-0.97%) |
Aug 19, 1999 | 71.09 | 71.66 | 69.59 | 70.56 | 13,216,698 | -0.53(-0.75%) |
Aug 18, 1999 | 73.68 | 74.40 | 70.88 | 71.09 | 11,519,046 | -2.66(-3.60%) |
Aug 17, 1999 | 73.75 | 73.78 | 72.63 | 73.75 | 8,956,103 | +0.65(+0.89%) |
Aug 16, 1999 | 71.74 | 73.39 | 71.45 | 73.10 | 8,527,638 | +2.30(+3.24%) |
Aug 13, 1999 | 70.45 | 71.45 | 70.02 | 70.80 | 7,667,748 | +1.29(+1.86%) |
Aug 12, 1999 | 71.02 | 71.06 | 69.44 | 69.51 | 8,768,268 | -1.26(-1.78%) |
Aug 11, 1999 | 68.94 | 71.02 | 68.76 | 70.77 | 9,661,265 | +2.30(+3.35%) |
Aug 10, 1999 | 69.73 | 70.30 | 68.26 | 68.47 | 10,192,707 | -1.65(-2.36%) |
Aug 09, 1999 | 70.95 | 71.42 | 69.51 | 70.13 | 7,061,556 | -0.75(-1.06%) |
Aug 06, 1999 | 70.02 | 72.89 | 69.44 | 70.88 | 10,705,679 | +0.18(+0.25%) |
Aug 05, 1999 | 68.87 | 71.16 | 67.47 | 70.70 | 12,836,500 | +2.69(+3.96%) |
Aug 04, 1999 | 68.87 | 69.94 | 67.76 | 68.01 | 10,032,055 | -0.50(-0.73%) |
Aug 03, 1999 | 70.45 | 70.66 | 67.83 | 68.51 | 11,951,692 | -1.65(-2.36%) |
Aug 02, 1999 | 71.16 | 72.31 | 69.91 | 70.16 | 7,959,431 | -1.97(-2.74%) |
Jul 30, 1999 | 72.28 | 72.71 | 71.38 | 72.13 | 7,540,724 | +0.18(+0.26%) |
Jul 29, 1999 | 72.46 | 72.67 | 71.52 | 71.95 | 9,952,251 | -1.73(-2.34%) |
Jul 28, 1999 | 72.53 | 73.86 | 72.20 | 73.68 | 9,220,778 | +1.22(+1.69%) |
Jul 27, 1999 | 71.74 | 72.60 | 70.91 | 72.46 | 11,352,818 | +1.87(+2.64%) |
Jul 26, 1999 | 70.95 | 71.81 | 70.45 | 70.59 | 9,627,810 | -1.04(-1.45%) |
Jul 23, 1999 | 71.16 | 71.99 | 70.37 | 71.63 | 12,138,830 | +0.54(+0.76%) |
Jul 22, 1999 | 73.24 | 73.75 | 70.88 | 71.09 | 15,462,694 | -2.94(-3.98%) |
Jul 21, 1999 | 73.17 | 74.46 | 72.81 | 74.03 | 15,322,254 | +0.43(+0.58%) |
Jul 20, 1999 | 75.76 | 75.83 | 72.35 | 73.60 | 24,936,996 | -3.66(-4.74%) |
Jul 19, 1999 | 78.34 | 79.70 | 76.73 | 77.27 | 13,295,108 | -0.93(-1.19%) |
Jul 16, 1999 | 78.27 | 78.91 | 77.70 | 78.20 | 8,929,618 | -0.03(-0.04%) |
Jul 15, 1999 | 79.20 | 79.27 | 77.19 | 78.23 | 9,732,530 | -0.54(-0.68%) |
Jul 14, 1999 | 79.38 | 79.49 | 78.16 | 78.77 | 8,235,258 | -0.36(-0.46%) |
Jul 13, 1999 | 77.91 | 79.88 | 77.91 | 79.13 | 9,842,826 | +0.04(+0.05%) |
Jul 12, 1999 | 78.88 | 79.60 | 77.70 | 79.09 | 8,800,678 | +0.25(+0.31%) |
Jul 09, 1999 | 76.90 | 78.88 | 76.84 | 78.84 | 8,362,281 | +1.94(+2.52%) |
Jul 08, 1999 | 76.04 | 77.76 | 75.83 | 76.90 | 10,619,254 | +0.68(+0.90%) |
Jul 07, 1999 | 75.18 | 76.62 | 74.97 | 76.22 | 11,593,971 | +1.04(+1.38%) |
Jul 06, 1999 | 76.04 | 76.84 | 75.07 | 75.18 | 9,957,130 | -0.72(-0.95%) |
Jul 02, 1999 | 75.11 | 75.90 | 74.32 | 75.90 | 6,177,968 | +0.72(+0.95%) |
Jul 01, 1999 | 74.61 | 75.36 | 73.46 | 75.18 | 10,302,132 | +1.00(+1.35%) |
Jun 30, 1999 | 71.63 | 75.76 | 71.38 | 74.18 | 14,394,931 | +2.66(+3.72%) |
Jun 29, 1999 | 70.59 | 71.92 | 70.45 | 71.52 | 9,105,777 | +1.18(+1.68%) |
Jun 28, 1999 | 71.16 | 71.56 | 70.13 | 70.34 | 10,864,415 | -0.32(-0.45%) |
Jun 25, 1999 | 70.77 | 72.17 | 70.66 | 70.66 | 7,955,249 | +0.32(+0.46%) |
Jun 24, 1999 | 70.66 | 71.42 | 69.76 | 70.34 | 9,116,232 | -0.22(-0.31%) |
Jun 23, 1999 | 70.16 | 71.27 | 69.87 | 70.56 | 7,708,172 | -0.25(-0.35%) |
Jun 22, 1999 | 71.09 | 73.32 | 70.59 | 70.80 | 11,834,601 | -0.79(-1.11%) |
Jun 21, 1999 | 70.52 | 72.17 | 70.37 | 71.60 | 11,273,189 | +2.30(+3.31%) |
Jun 18, 1999 | 68.98 | 69.70 | 68.73 | 69.30 | 15,969,393 | +0.32(+0.47%) |
Jun 17, 1999 | 68.44 | 70.02 | 68.30 | 68.98 | 8,153,189 | -0.29(-0.41%) |
Jun 16, 1999 | 68.79 | 69.73 | 68.22 | 69.27 | 12,135,693 | +2.77(+4.16%) |
Jun 15, 1999 | 67.43 | 67.90 | 65.86 | 66.50 | 8,516,487 | +0.21(+0.32%) |
Jun 14, 1999 | 66.50 | 66.57 | 65.43 | 66.29 | 8,538,790 | +0.68(+1.04%) |
Jun 11, 1999 | 66.03 | 66.86 | 64.60 | 65.60 | 7,489,148 | -0.54(-0.82%) |
Jun 10, 1999 | 66.50 | 67.00 | 65.03 | 66.14 | 8,454,805 | -1.00(-1.50%) |
Jun 09, 1999 | 66.93 | 69.37 | 66.89 | 67.15 | 9,714,061 | +0.22(+0.33%) |
Jun 08, 1999 | 68.79 | 68.79 | 66.61 | 66.93 | 12,891,212 | -2.23(-3.22%) |
Jun 07, 1999 | 67.79 | 69.84 | 67.43 | 69.16 | 11,615,229 | +2.58(+3.88%) |
Jun 04, 1999 | 65.21 | 66.57 | 64.53 | 66.57 | 9,171,816 | +1.76(+2.71%) |
Jun 03, 1999 | 65.75 | 66.18 | 64.03 | 64.82 | 8,910,974 | -0.46(-0.71%) |
Jun 02, 1999 | 64.13 | 65.78 | 62.81 | 65.28 | 12,210,618 | +1.00(+1.56%) |
Jun 01, 1999 | 65.21 | 65.35 | 63.81 | 64.28 | 12,481,566 | -2.30(-3.45%) |
May 28, 1999 | 66.57 | 67.00 | 65.53 | 66.57 | 11,125,082 | +0.00(+0.00%) |
May 27, 1999 | 66.97 | 67.07 | 64.63 | 66.57 | 18,389,458 | +32.68(+96.40%) |
May 26, 1999 | 32.00 | 33.95 | 31.77 | 33.90 | 57,962,364 | +2.16(+6.81%) |
May 25, 1999 | 31.92 | 32.43 | 31.71 | 31.74 | 32,784,912 | -0.37(-1.14%) |
May 24, 1999 | 33.04 | 33.10 | 31.82 | 32.10 | 29,999,110 | -0.95(-2.88%) |
May 21, 1999 | 33.39 | 33.48 | 32.88 | 33.05 | 24,083,900 | -0.36(-1.07%) |
May 20, 1999 | 33.81 | 33.92 | 33.36 | 33.41 | 22,452,286 | -0.43(-1.27%) |
May 19, 1999 | 34.18 | 34.26 | 33.44 | 33.84 | 27,175,672 | -0.38(-1.10%) |
May 18, 1999 | 34.18 | 34.52 | 34.00 | 34.22 | 30,114,808 | +0.14(+0.42%) |
May 17, 1999 | 33.86 | 34.38 | 33.29 | 34.08 | 40,287,128 | -0.25(-0.73%) |
May 14, 1999 | 34.65 | 34.94 | 33.86 | 34.33 | 63,011,932 | -0.97(-2.74%) |
May 13, 1999 | 33.57 | 35.30 | 33.57 | 35.30 | 84,813,944 | +2.94(+9.09%) |
May 12, 1999 | 31.73 | 32.78 | 30.92 | 32.35 | 42,064,408 | +0.65(+2.04%) |
May 11, 1999 | 31.64 | 31.83 | 31.21 | 31.71 | 29,203,168 | +0.34(+1.08%) |
May 10, 1999 | 31.17 | 31.83 | 31.14 | 31.37 | 33,291,610 | +0.20(+0.64%) |
May 07, 1999 | 30.31 | 31.21 | 30.28 | 31.17 | 34,815,892 | +1.15(+3.82%) |
May 06, 1999 | 30.40 | 30.70 | 29.84 | 30.02 | 29,100,712 | -0.41(-1.36%) |
May 05, 1999 | 30.44 | 30.49 | 29.74 | 30.44 | 29,549,562 | +0.02(+0.06%) |
May 04, 1999 | 30.45 | 30.97 | 30.33 | 30.42 | 38,819,304 | -0.04(-0.12%) |
May 03, 1999 | 29.84 | 30.45 | 29.60 | 30.45 | 31,499,692 | +0.44(+1.46%) |
Apr 30, 1999 | 29.92 | 30.27 | 29.19 | 30.01 | 31,493,420 | +0.63(+2.14%) |
Apr 29, 1999 | 29.41 | 29.99 | 29.19 | 29.39 | 39,344,124 | -0.03(-0.09%) |
Apr 28, 1999 | 30.02 | 30.20 | 29.20 | 29.41 | 39,528,124 | -1.00(-3.30%) |
Apr 27, 1999 | 30.42 | 30.88 | 29.92 | 30.42 | 72,953,552 | +0.30(+1.01%) |
Apr 26, 1999 | 29.38 | 30.24 | 29.03 | 30.11 | 65,060,336 | +1.45(+5.07%) |
Apr 23, 1999 | 27.75 | 29.64 | 27.68 | 28.66 | 72,336,032 | +0.75(+2.70%) |
Apr 22, 1999 | 28.30 | 28.52 | 27.65 | 27.91 | 136,520,976 | +3.25(+13.16%) |
Apr 21, 1999 | 24.36 | 24.66 | 23.69 | 24.66 | 45,869,880 | +0.31(+1.25%) |
Apr 20, 1999 | 23.96 | 24.36 | 23.39 | 24.36 | 51,314,636 | +0.43(+1.80%) |
Apr 19, 1999 | 24.52 | 24.72 | 23.54 | 23.92 | 53,616,736 | -0.52(-2.13%) |
Apr 16, 1999 | 25.47 | 25.47 | 24.41 | 24.45 | 41,587,680 | -1.06(-4.15%) |
Apr 15, 1999 | 25.75 | 25.75 | 24.89 | 25.50 | 29,050,530 | -0.23(-0.91%) |
Apr 14, 1999 | 26.22 | 26.38 | 25.49 | 25.74 | 25,305,694 | -0.09(-0.34%) |
Apr 13, 1999 | 26.40 | 26.40 | 25.82 | 25.83 | 23,871,324 | -0.49(-1.88%) |
Apr 12, 1999 | 26.33 | 26.35 | 25.98 | 26.32 | 31,332,420 | -0.41(-1.54%) |
Apr 09, 1999 | 26.63 | 26.98 | 26.40 | 26.73 | 21,321,796 | -0.10(-0.37%) |
Apr 08, 1999 | 26.69 | 26.98 | 26.16 | 26.83 | 29,750,988 | +0.07(+0.27%) |
Apr 07, 1999 | 26.40 | 26.92 | 25.69 | 26.76 | 40,644,676 | +0.50(+1.91%) |
Apr 06, 1999 | 26.28 | 26.79 | 26.14 | 26.26 | 30,473,052 | -0.13(-0.51%) |
Apr 05, 1999 | 25.68 | 26.39 | 25.62 | 26.39 | 32,230,818 | +1.00(+3.92%) |
Apr 01, 1999 | 25.44 | 25.49 | 25.06 | 25.40 | 18,528,330 | -0.04(-0.14%) |
Mar 31, 1999 | 25.83 | 26.04 | 25.32 | 25.43 | 20,364,852 | -0.19(-0.73%) |
Mar 30, 1999 | 25.40 | 26.01 | 25.38 | 25.62 | 26,034,032 | +0.10(+0.38%) |
Mar 29, 1999 | 25.11 | 25.65 | 25.02 | 25.52 | 28,256,678 | +0.79(+3.19%) |
Mar 26, 1999 | 24.54 | 25.23 | 24.47 | 24.73 | 28,819,832 | +0.15(+0.62%) |
Mar 25, 1999 | 24.68 | 24.86 | 24.32 | 24.58 | 34,269,464 | +0.26(+1.07%) |
Mar 24, 1999 | 24.10 | 24.46 | 23.89 | 24.32 | 41,196,676 | +0.59(+2.49%) |
Mar 23, 1999 | 23.96 | 24.05 | 23.53 | 23.73 | 34,930,192 | -0.23(-0.97%) |
Mar 22, 1999 | 24.20 | 24.46 | 23.91 | 23.96 | 41,490,800 | -0.22(-0.93%) |
Mar 19, 1999 | 25.34 | 25.54 | 24.10 | 24.18 | 67,976,472 | -1.30(-5.11%) |
Mar 18, 1999 | 25.47 | 25.50 | 24.81 | 25.49 | 50,557,720 | -0.06(-0.24%) |
Mar 17, 1999 | 25.75 | 25.83 | 25.54 | 25.55 | 24,129,204 | -0.42(-1.62%) |
Mar 16, 1999 | 26.11 | 26.33 | 25.85 | 25.97 | 23,032,866 | -0.14(-0.55%) |
Mar 15, 1999 | 25.71 | 26.16 | 25.41 | 26.11 | 27,545,766 | +0.57(+2.25%) |
Mar 12, 1999 | 26.21 | 26.32 | 25.54 | 25.54 | 33,750,916 | -0.70(-2.67%) |
Mar 11, 1999 | 26.17 | 26.68 | 26.04 | 26.24 | 29,961,474 | +0.20(+0.76%) |
Mar 10, 1999 | 26.06 | 26.24 | 25.86 | 26.04 | 24,447,720 | -0.10(-0.38%) |
Mar 09, 1999 | 25.81 | 26.53 | 25.62 | 26.14 | 34,951,800 | +0.47(+1.85%) |
Mar 08, 1999 | 25.63 | 25.83 | 25.40 | 25.67 | 26,383,912 | +0.07(+0.28%) |
Mar 05, 1999 | 24.95 | 25.67 | 24.93 | 25.59 | 40,457,888 | +1.06(+4.32%) |
Mar 04, 1999 | 24.89 | 25.40 | 24.41 | 24.53 | 74,930,168 | +0.61(+2.55%) |
Mar 03, 1999 | 24.18 | 24.24 | 23.68 | 23.92 | 26,988,884 | -0.14(-0.60%) |
Mar 02, 1999 | 24.46 | 24.53 | 23.94 | 24.07 | 30,477,234 | -0.09(-0.37%) |
Mar 01, 1999 | 24.32 | 24.32 | 23.69 | 24.16 | 33,443,550 | -0.20(-0.81%) |
Feb 26, 1999 | 24.53 | 24.66 | 23.89 | 24.36 | 51,604,576 | -0.56(-2.23%) |
Feb 25, 1999 | 24.68 | 24.96 | 24.29 | 24.91 | 36,503,960 | -0.02(-0.07%) |
Feb 24, 1999 | 25.43 | 25.78 | 24.84 | 24.93 | 30,134,322 | -0.46(-1.80%) |
Feb 23, 1999 | 25.54 | 25.83 | 25.22 | 25.39 | 31,762,452 | -0.14(-0.56%) |
Feb 22, 1999 | 24.71 | 25.53 | 24.54 | 25.53 | 32,062,150 | +0.91(+3.68%) |
Feb 19, 1999 | 25.02 | 25.07 | 24.53 | 24.63 | 25,790,090 | -0.38(-1.50%) |
Feb 18, 1999 | 24.68 | 25.04 | 24.42 | 25.00 | 30,291,142 | +0.54(+2.20%) |
Feb 17, 1999 | 24.46 | 25.01 | 24.22 | 24.46 | 31,317,086 | -0.29(-1.16%) |
Feb 16, 1999 | 25.11 | 25.57 | 24.67 | 24.75 | 31,471,814 | -0.04(-0.14%) |
Feb 12, 1999 | 25.29 | 25.29 | 24.56 | 24.79 | 40,666,980 | -0.83(-3.22%) |
Feb 11, 1999 | 24.43 | 25.66 | 24.12 | 25.61 | 43,796,388 | +1.38(+5.70%) |
Feb 10, 1999 | 23.32 | 24.23 | 23.32 | 24.23 | 37,849,116 | +0.88(+3.77%) |
Feb 09, 1999 | 23.96 | 24.32 | 23.21 | 23.35 | 37,697,872 | -0.61(-2.54%) |
Feb 08, 1999 | 23.96 | 24.23 | 23.41 | 23.96 | 41,784,924 | +0.14(+0.60%) |
Feb 05, 1999 | 24.45 | 24.53 | 23.61 | 23.82 | 59,129,792 | -0.51(-2.10%) |
Feb 04, 1999 | 25.14 | 25.32 | 24.28 | 24.33 | 40,507,372 | -0.82(-3.25%) |
Feb 03, 1999 | 25.23 | 25.40 | 24.83 | 25.14 | 39,051,396 | -0.22(-0.85%) |
Feb 02, 1999 | 25.76 | 25.93 | 25.11 | 25.36 | 40,881,648 | -0.43(-1.67%) |