Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 22.51 | 23.15 | 22.48 | 22.90 | 13,630,251 | +0.16(+0.70%) |
May 30, 2000 | 22.67 | 22.86 | 22.48 | 22.74 | 16,134,187 | -0.48(-2.06%) |
May 26, 2000 | 23.09 | 23.38 | 22.99 | 23.21 | 11,606,189 | -0.28(-1.18%) |
May 25, 2000 | 22.93 | 23.54 | 22.86 | 23.49 | 19,837,710 | +0.73(+3.19%) |
May 24, 2000 | 22.32 | 23.12 | 22.32 | 22.77 | 16,167,422 | +0.03(+0.14%) |
May 23, 2000 | 22.54 | 22.90 | 22.22 | 22.74 | 13,514,218 | +0.13(+0.57%) |
May 22, 2000 | 22.86 | 23.25 | 22.25 | 22.61 | 17,627,646 | -0.13(-0.57%) |
May 19, 2000 | 22.99 | 23.02 | 22.54 | 22.74 | 14,141,805 | -0.51(-2.21%) |
May 18, 2000 | 23.21 | 23.44 | 23.02 | 23.25 | 14,061,535 | +0.10(+0.42%) |
May 17, 2000 | 22.90 | 23.31 | 22.74 | 23.15 | 27,387,224 | +0.26(+1.12%) |
May 16, 2000 | 22.86 | 23.09 | 22.25 | 22.90 | 24,055,122 | +0.26(+1.14%) |
May 15, 2000 | 22.03 | 22.77 | 21.96 | 22.64 | 15,945,463 | +0.47(+2.11%) |
May 12, 2000 | 21.80 | 22.32 | 21.45 | 22.17 | 15,150,532 | +0.20(+0.91%) |
May 11, 2000 | 22.41 | 22.44 | 21.77 | 21.97 | 19,137,044 | -0.36(-1.59%) |
May 10, 2000 | 22.67 | 23.25 | 22.19 | 22.32 | 20,233,038 | -0.63(-2.76%) |
May 09, 2000 | 23.44 | 23.51 | 22.83 | 22.96 | 21,638,258 | -0.77(-3.25%) |
May 08, 2000 | 23.15 | 23.86 | 23.12 | 23.73 | 35,547,416 | +0.77(+3.36%) |
May 05, 2000 | 21.80 | 23.12 | 21.64 | 22.96 | 24,478,048 | +0.83(+3.77%) |
May 04, 2000 | 21.87 | 22.28 | 21.74 | 22.12 | 12,407,728 | +0.16(+0.73%) |
May 03, 2000 | 22.09 | 22.35 | 21.74 | 21.96 | 22,393,540 | -0.13(-0.58%) |
May 02, 2000 | 21.61 | 22.25 | 21.55 | 22.09 | 20,818,060 | +0.58(+2.70%) |
May 01, 2000 | 21.74 | 22.38 | 21.25 | 21.51 | 16,045,170 | -0.16(-0.74%) |
Apr 28, 2000 | 22.00 | 22.06 | 21.48 | 21.67 | 17,412,296 | -0.32(-1.47%) |
Apr 27, 2000 | 21.61 | 22.41 | 21.61 | 22.00 | 19,955,882 | -0.39(-1.72%) |
Apr 26, 2000 | 22.00 | 22.38 | 21.87 | 22.38 | 20,241,978 | +0.03(+0.14%) |
Apr 25, 2000 | 22.19 | 22.51 | 21.71 | 22.35 | 20,156,460 | -0.03(-0.14%) |
Apr 24, 2000 | 21.35 | 22.77 | 21.22 | 22.38 | 28,960,372 | +1.03(+4.82%) |
Apr 20, 2000 | 21.67 | 21.67 | 20.97 | 21.35 | 21,116,598 | +0.10(+0.46%) |
Apr 19, 2000 | 20.42 | 21.87 | 20.26 | 21.25 | 39,024,900 | +0.90(+4.42%) |
Apr 18, 2000 | 19.55 | 20.38 | 19.55 | 20.35 | 27,636,782 | +0.80(+4.11%) |
Apr 17, 2000 | 19.17 | 20.00 | 19.04 | 19.55 | 26,925,232 | +0.03(+0.16%) |
Apr 14, 2000 | 20.04 | 20.10 | 18.98 | 19.52 | 26,687,334 | -0.86(-4.24%) |
Apr 13, 2000 | 20.68 | 20.78 | 20.04 | 20.38 | 24,364,930 | -0.39(-1.88%) |
Apr 12, 2000 | 20.32 | 21.09 | 20.19 | 20.78 | 32,937,942 | +0.29(+1.43%) |
Apr 11, 2000 | 20.45 | 20.84 | 20.35 | 20.48 | 25,427,690 | +0.00(+0.00%) |
Apr 10, 2000 | 20.04 | 20.74 | 19.94 | 20.48 | 29,894,464 | +0.51(+2.58%) |
Apr 07, 2000 | 19.81 | 20.29 | 19.78 | 19.97 | 18,105,578 | +0.22(+1.12%) |
Apr 06, 2000 | 19.61 | 19.87 | 19.42 | 19.75 | 18,517,814 | -0.12(-0.62%) |
Apr 05, 2000 | 19.81 | 20.16 | 19.75 | 19.87 | 19,083,012 | -0.58(-2.84%) |
Apr 04, 2000 | 19.91 | 20.58 | 19.55 | 20.45 | 65,219,920 | +0.90(+4.61%) |
Apr 03, 2000 | 19.04 | 19.87 | 18.91 | 19.55 | 37,018,720 | +0.74(+3.94%) |
Mar 31, 2000 | 18.81 | 18.98 | 18.36 | 18.81 | 16,822,026 | +0.03(+0.16%) |
Mar 30, 2000 | 18.75 | 18.94 | 18.55 | 18.78 | 19,280,676 | +0.06(+0.33%) |
Mar 29, 2000 | 18.14 | 18.91 | 18.06 | 18.72 | 27,118,424 | +0.68(+3.77%) |
Mar 28, 2000 | 17.62 | 18.30 | 17.62 | 18.04 | 17,128,530 | +0.16(+0.89%) |
Mar 27, 2000 | 17.95 | 18.27 | 17.85 | 17.88 | 18,011,896 | -0.07(-0.37%) |
Mar 24, 2000 | 18.14 | 18.46 | 17.91 | 17.95 | 17,489,652 | -0.19(-1.05%) |
Mar 23, 2000 | 17.91 | 18.49 | 17.91 | 18.14 | 19,666,480 | -0.19(-1.04%) |
Mar 22, 2000 | 18.39 | 18.58 | 17.81 | 18.33 | 33,793,708 | -0.55(-2.92%) |
Mar 21, 2000 | 18.55 | 19.04 | 18.42 | 18.88 | 26,427,864 | +0.87(+4.83%) |
Mar 20, 2000 | 18.52 | 18.55 | 17.49 | 18.01 | 15,283,474 | -0.42(-2.26%) |
Mar 17, 2000 | 18.55 | 18.68 | 18.27 | 18.42 | 24,830,422 | -0.35(-1.89%) |
Mar 16, 2000 | 18.62 | 18.81 | 18.33 | 18.78 | 35,669,084 | +0.64(+3.55%) |
Mar 15, 2000 | 17.43 | 18.33 | 17.36 | 18.14 | 30,152,574 | +1.03(+6.01%) |
Mar 14, 2000 | 17.59 | 17.59 | 16.98 | 17.11 | 16,795,398 | -0.55(-3.09%) |
Mar 13, 2000 | 18.07 | 18.07 | 17.24 | 17.65 | 22,684,108 | -0.36(-1.97%) |
Mar 10, 2000 | 18.07 | 18.14 | 17.49 | 18.01 | 37,851,160 | +0.32(+1.80%) |
Mar 09, 2000 | 16.78 | 17.69 | 16.59 | 17.69 | 35,371,908 | +1.00(+5.98%) |
Mar 08, 2000 | 15.95 | 17.04 | 15.53 | 16.69 | 36,552,060 | +1.26(+8.13%) |
Mar 07, 2000 | 16.15 | 16.21 | 15.44 | 15.44 | 28,250,958 | -0.87(-5.33%) |
Mar 06, 2000 | 16.50 | 16.75 | 16.21 | 16.30 | 20,565,588 | -0.48(-2.85%) |
Mar 03, 2000 | 17.24 | 17.24 | 16.21 | 16.78 | 19,525,568 | +0.32(+1.94%) |
Mar 02, 2000 | 16.46 | 16.46 | 16.21 | 16.46 | 16,233,310 | +0.06(+0.38%) |
Mar 01, 2000 | 16.53 | 16.69 | 16.21 | 16.40 | 21,366,350 | -0.12(-0.75%) |
Feb 29, 2000 | 16.92 | 16.92 | 16.27 | 16.53 | 22,953,102 | -0.04(-0.22%) |
Feb 28, 2000 | 16.53 | 16.69 | 16.43 | 16.56 | 15,759,267 | -0.10(-0.59%) |
Feb 25, 2000 | 16.98 | 17.11 | 16.46 | 16.66 | 16,044,393 | -0.35(-2.06%) |
Feb 24, 2000 | 16.92 | 17.14 | 16.75 | 17.01 | 18,049,408 | -0.48(-2.76%) |
Feb 23, 2000 | 17.40 | 17.49 | 16.95 | 17.49 | 17,667,684 | +0.26(+1.49%) |
Feb 22, 2000 | 17.21 | 17.40 | 17.04 | 17.24 | 16,977,902 | -0.26(-1.47%) |
Feb 18, 2000 | 17.49 | 17.49 | 16.92 | 17.49 | 20,046,452 | +0.00(+0.00%) |
Feb 17, 2000 | 17.56 | 17.69 | 17.30 | 17.49 | 16,511,050 | +0.13(+0.74%) |
Feb 16, 2000 | 18.01 | 18.04 | 17.36 | 17.36 | 19,190,882 | -0.93(-5.09%) |
Feb 15, 2000 | 18.04 | 18.46 | 17.88 | 18.30 | 15,223,612 | +0.29(+1.60%) |
Feb 14, 2000 | 17.27 | 18.17 | 17.27 | 18.01 | 16,313,386 | +0.00(+0.00%) |
Feb 11, 2000 | 18.30 | 18.30 | 17.49 | 18.01 | 19,770,268 | +0.00(+0.00%) |
Feb 10, 2000 | 18.78 | 18.78 | 18.01 | 18.01 | 20,558,396 | -0.58(-3.10%) |
Feb 09, 2000 | 19.36 | 19.39 | 18.58 | 18.58 | 21,782,280 | -0.87(-4.47%) |
Feb 08, 2000 | 19.07 | 19.52 | 18.98 | 19.45 | 29,855,010 | +0.42(+2.19%) |
Feb 07, 2000 | 18.46 | 19.04 | 18.30 | 19.04 | 24,709,724 | +0.64(+3.50%) |
Feb 04, 2000 | 18.58 | 18.58 | 18.17 | 18.39 | 12,845,426 | +0.07(+0.37%) |
Feb 03, 2000 | 18.55 | 18.84 | 18.17 | 18.33 | 17,091,992 | -0.20(-1.06%) |
Feb 02, 2000 | 19.01 | 19.04 | 18.39 | 18.52 | 13,880,197 | -0.51(-2.70%) |
Feb 01, 2000 | 18.30 | 19.13 | 18.27 | 19.04 | 22,765,740 | +0.42(+2.24%) |
Jan 31, 2000 | 17.49 | 18.78 | 17.49 | 18.62 | 19,610,310 | +0.51(+2.84%) |
Jan 28, 2000 | 17.75 | 18.36 | 17.43 | 18.11 | 21,823,290 | +0.36(+2.00%) |
Jan 27, 2000 | 17.78 | 18.23 | 17.75 | 17.75 | 16,704,438 | -0.20(-1.09%) |
Jan 26, 2000 | 17.91 | 18.01 | 17.69 | 17.95 | 14,252,007 | +0.00(+0.00%) |
Jan 25, 2000 | 17.75 | 18.23 | 17.65 | 17.95 | 18,262,426 | +0.26(+1.45%) |
Jan 24, 2000 | 18.01 | 18.14 | 17.17 | 17.69 | 25,326,622 | -0.35(-1.94%) |
Jan 21, 2000 | 18.81 | 18.81 | 18.01 | 18.04 | 24,014,306 | -0.68(-3.65%) |
Jan 20, 2000 | 18.91 | 18.98 | 18.42 | 18.72 | 15,510,681 | -0.31(-1.65%) |
Jan 19, 2000 | 18.91 | 19.07 | 18.68 | 19.04 | 19,539,952 | +0.26(+1.37%) |
Jan 18, 2000 | 19.10 | 19.17 | 18.42 | 18.78 | 21,131,758 | -0.26(-1.35%) |
Jan 14, 2000 | 19.26 | 19.36 | 19.04 | 19.04 | 31,451,286 | +0.00(+0.00%) |
Jan 13, 2000 | 17.98 | 19.10 | 17.81 | 19.04 | 51,090,164 | +0.97(+5.35%) |
Jan 12, 2000 | 17.75 | 18.17 | 17.72 | 18.07 | 21,064,704 | +0.58(+3.29%) |
Jan 11, 2000 | 17.62 | 18.01 | 17.49 | 17.49 | 17,973,802 | -0.23(-1.28%) |
Jan 10, 2000 | 18.01 | 18.01 | 17.52 | 17.72 | 19,203,126 | -0.03(-0.17%) |
Jan 07, 2000 | 17.49 | 17.95 | 16.62 | 17.75 | 33,122,584 | +1.13(+6.78%) |
Jan 06, 2000 | 16.08 | 16.85 | 16.05 | 16.62 | 20,496,784 | +0.58(+3.59%) |
Jan 05, 2000 | 15.89 | 16.40 | 15.85 | 16.05 | 23,938,312 | +0.26(+1.63%) |
Jan 04, 2000 | 16.08 | 16.21 | 15.44 | 15.79 | 26,201,630 | -0.61(-3.73%) |
Jan 03, 2000 | 16.50 | 16.66 | 16.27 | 16.40 | 23,738,704 | -0.29(-1.73%) |
Dec 31, 1999 | 16.72 | 16.78 | 16.56 | 16.69 | 10,953,140 | -0.13(-0.76%) |
Dec 30, 1999 | 16.78 | 16.88 | 16.72 | 16.82 | 14,800,490 | -0.10(-0.58%) |
Dec 29, 1999 | 16.98 | 17.08 | 16.78 | 16.92 | 14,238,402 | -0.38(-2.20%) |
Dec 28, 1999 | 17.49 | 17.56 | 17.01 | 17.30 | 12,310,937 | -0.45(-2.55%) |
Dec 27, 1999 | 17.49 | 17.75 | 17.36 | 17.75 | 15,228,471 | +0.20(+1.11%) |
Dec 23, 1999 | 17.49 | 17.69 | 17.36 | 17.56 | 15,097,083 | +0.19(+1.10%) |
Dec 22, 1999 | 16.78 | 17.49 | 16.72 | 17.36 | 23,014,714 | +0.58(+3.46%) |
Dec 21, 1999 | 16.75 | 16.92 | 16.66 | 16.78 | 23,383,608 | -0.15(-0.91%) |
Dec 20, 1999 | 17.14 | 17.17 | 16.75 | 16.94 | 19,597,676 | -0.17(-0.99%) |
Dec 17, 1999 | 17.59 | 17.62 | 17.11 | 17.11 | 36,225,732 | -0.39(-2.21%) |
Dec 16, 1999 | 17.69 | 17.69 | 17.24 | 17.49 | 31,190,648 | -0.13(-0.73%) |
Dec 15, 1999 | 17.04 | 17.72 | 17.01 | 17.62 | 25,801,054 | +0.45(+2.61%) |
Dec 14, 1999 | 16.98 | 17.24 | 16.75 | 17.17 | 29,802,920 | +0.13(+0.78%) |
Dec 13, 1999 | 17.24 | 17.40 | 16.98 | 17.04 | 39,063,772 | -0.39(-2.24%) |
Dec 10, 1999 | 17.30 | 17.62 | 17.17 | 17.43 | 19,943,054 | +0.07(+0.39%) |
Dec 09, 1999 | 17.49 | 17.56 | 17.27 | 17.36 | 18,730,250 | -0.13(-0.74%) |
Dec 08, 1999 | 17.43 | 17.69 | 17.30 | 17.49 | 22,955,434 | +0.10(+0.56%) |
Dec 07, 1999 | 17.78 | 17.91 | 17.17 | 17.40 | 33,965,328 | -0.64(-3.57%) |
Dec 06, 1999 | 18.36 | 18.46 | 17.72 | 18.04 | 26,499,778 | -0.36(-1.93%) |
Dec 03, 1999 | 18.68 | 18.78 | 18.39 | 18.39 | 27,526,774 | -0.14(-0.75%) |
Dec 02, 1999 | 18.52 | 18.62 | 18.42 | 18.53 | 21,199,784 | +0.06(+0.31%) |
Dec 01, 1999 | 18.58 | 18.68 | 18.30 | 18.48 | 17,699,366 | -0.37(-1.94%) |
Nov 30, 1999 | 19.01 | 19.07 | 18.58 | 18.84 | 20,807,372 | -0.42(-2.19%) |
Nov 29, 1999 | 18.98 | 19.36 | 18.78 | 19.26 | 27,880,898 | +0.74(+4.00%) |
Nov 26, 1999 | 18.88 | 18.91 | 18.52 | 18.52 | 9,813,610 | -0.20(-1.04%) |
Nov 24, 1999 | 18.65 | 18.75 | 18.46 | 18.72 | 24,312,066 | +0.07(+0.36%) |
Nov 23, 1999 | 18.20 | 18.65 | 17.62 | 18.65 | 29,117,802 | +0.64(+3.57%) |
Nov 22, 1999 | 17.56 | 18.07 | 17.36 | 18.01 | 27,595,772 | +0.64(+3.70%) |
Nov 19, 1999 | 17.27 | 17.59 | 17.21 | 17.36 | 27,408,214 | +0.03(+0.18%) |
Nov 18, 1999 | 17.81 | 17.85 | 17.14 | 17.33 | 33,443,278 | -0.06(-0.36%) |
Nov 17, 1999 | 17.62 | 17.88 | 17.27 | 17.40 | 36,662,068 | -0.04(-0.21%) |
Nov 16, 1999 | 18.20 | 18.44 | 17.43 | 17.43 | 36,479,372 | -0.58(-3.20%) |
Nov 15, 1999 | 18.07 | 18.20 | 17.78 | 18.01 | 24,580,088 | -0.06(-0.34%) |
Nov 12, 1999 | 18.36 | 18.39 | 17.98 | 18.07 | 20,130,610 | -0.13(-0.74%) |
Nov 11, 1999 | 18.49 | 18.49 | 18.01 | 18.20 | 17,548,542 | +0.20(+1.09%) |
Nov 10, 1999 | 18.01 | 18.22 | 17.52 | 18.01 | 29,897,962 | +0.00(+0.00%) |
Nov 09, 1999 | 18.01 | 18.14 | 17.85 | 18.01 | 41,079,668 | +0.13(+0.72%) |
Nov 08, 1999 | 17.88 | 18.27 | 17.75 | 17.88 | 41,632,428 | +0.00(+0.00%) |
Nov 05, 1999 | 18.65 | 18.65 | 17.62 | 17.88 | 86,247,304 | -1.29(-6.71%) |
Nov 04, 1999 | 19.87 | 20.10 | 19.04 | 19.17 | 27,337,662 | -0.67(-3.40%) |
Nov 03, 1999 | 20.07 | 20.23 | 19.75 | 19.84 | 13,827,526 | +0.23(+1.15%) |
Nov 02, 1999 | 19.87 | 20.19 | 19.61 | 19.61 | 12,873,997 | -0.20(-0.99%) |
Nov 01, 1999 | 20.32 | 20.58 | 19.81 | 19.81 | 13,708,578 | -0.61(-3.00%) |
Oct 29, 1999 | 20.58 | 20.61 | 20.29 | 20.42 | 19,415,172 | -0.03(-0.15%) |
Oct 28, 1999 | 20.19 | 20.55 | 19.97 | 20.45 | 20,185,420 | +0.64(+3.25%) |
Oct 27, 1999 | 19.20 | 19.84 | 19.17 | 19.81 | 15,150,921 | +0.77(+4.05%) |
Oct 26, 1999 | 20.32 | 20.35 | 19.04 | 19.04 | 18,693,904 | -1.54(-7.50%) |
Oct 25, 1999 | 20.45 | 20.64 | 19.52 | 20.58 | 29,011,488 | -0.83(-3.89%) |
Oct 22, 1999 | 21.61 | 21.67 | 21.22 | 21.41 | 17,029,602 | -0.07(-0.31%) |
Oct 21, 1999 | 21.06 | 21.74 | 20.87 | 21.48 | 30,456,746 | +0.13(+0.60%) |
Oct 20, 1999 | 20.58 | 21.35 | 20.48 | 21.35 | 33,642,108 | +0.80(+3.91%) |
Oct 19, 1999 | 19.84 | 20.58 | 19.81 | 20.55 | 28,578,454 | +1.22(+6.34%) |
Oct 18, 1999 | 18.84 | 19.49 | 18.84 | 19.32 | 12,762,823 | +0.35(+1.84%) |
Oct 15, 1999 | 18.98 | 19.26 | 18.81 | 18.98 | 11,356,825 | -0.42(-2.15%) |
Oct 14, 1999 | 19.39 | 19.61 | 19.26 | 19.39 | 9,312,356 | -0.16(-0.82%) |
Oct 13, 1999 | 20.07 | 20.10 | 19.45 | 19.55 | 12,910,926 | -0.71(-3.50%) |
Oct 12, 1999 | 20.45 | 20.45 | 20.13 | 20.26 | 13,861,733 | -0.22(-1.08%) |
Oct 11, 1999 | 20.29 | 20.58 | 20.23 | 20.48 | 13,800,121 | +0.16(+0.78%) |
Oct 08, 1999 | 19.94 | 20.61 | 19.78 | 20.32 | 24,731,104 | +0.45(+2.28%) |
Oct 07, 1999 | 19.97 | 20.10 | 19.71 | 19.87 | 11,281,220 | -0.20(-0.97%) |
Oct 06, 1999 | 19.45 | 20.10 | 19.29 | 20.07 | 17,465,550 | +0.77(+4.00%) |
Oct 05, 1999 | 19.45 | 19.75 | 18.98 | 19.29 | 15,418,554 | -0.06(-0.32%) |
Oct 04, 1999 | 19.42 | 19.58 | 19.23 | 19.36 | 13,726,653 | +0.16(+0.83%) |
Oct 01, 1999 | 18.33 | 19.36 | 18.33 | 19.20 | 17,137,472 | +0.74(+3.99%) |
Sep 30, 1999 | 17.72 | 18.68 | 17.62 | 18.46 | 16,480,147 | +0.91(+5.16%) |
Sep 29, 1999 | 17.95 | 18.14 | 17.49 | 17.56 | 11,746,517 | -0.39(-2.18%) |
Sep 28, 1999 | 18.01 | 18.20 | 17.36 | 17.95 | 14,448,116 | -0.09(-0.51%) |
Sep 27, 1999 | 18.14 | 18.27 | 17.98 | 18.04 | 9,842,763 | +0.16(+0.89%) |
Sep 24, 1999 | 18.23 | 18.30 | 17.78 | 17.88 | 14,609,824 | -0.45(-2.44%) |
Sep 23, 1999 | 18.98 | 18.98 | 18.27 | 18.33 | 12,893,433 | -0.65(-3.42%) |
Sep 22, 1999 | 18.78 | 19.13 | 18.52 | 18.98 | 14,981,828 | +0.42(+2.27%) |
Sep 21, 1999 | 18.55 | 18.84 | 18.39 | 18.55 | 12,200,930 | -0.26(-1.37%) |
Sep 20, 1999 | 18.78 | 18.84 | 18.58 | 18.81 | 7,270,413 | +0.06(+0.33%) |
Sep 17, 1999 | 18.88 | 18.88 | 18.68 | 18.75 | 12,000,545 | +0.10(+0.52%) |
Sep 16, 1999 | 18.52 | 18.81 | 18.39 | 18.65 | 10,616,121 | +0.13(+0.69%) |
Sep 15, 1999 | 18.88 | 19.13 | 18.52 | 18.52 | 12,948,437 | -0.23(-1.21%) |
Sep 14, 1999 | 19.10 | 19.17 | 18.62 | 18.75 | 10,806,982 | -0.42(-2.17%) |
Sep 13, 1999 | 19.07 | 19.23 | 18.91 | 19.17 | 12,232,999 | +0.00(+0.00%) |
Sep 10, 1999 | 19.84 | 19.84 | 19.13 | 19.17 | 14,376,981 | -0.48(-2.46%) |
Sep 09, 1999 | 19.84 | 19.91 | 19.39 | 19.65 | 9,218,091 | -0.19(-0.96%) |
Sep 08, 1999 | 19.58 | 19.97 | 19.52 | 19.84 | 9,818,080 | -0.16(-0.82%) |
Sep 07, 1999 | 20.19 | 20.26 | 19.94 | 20.00 | 9,381,742 | -0.19(-0.94%) |
Sep 03, 1999 | 19.78 | 20.29 | 19.75 | 20.19 | 13,180,891 | +0.64(+3.29%) |
Sep 02, 1999 | 19.32 | 19.55 | 19.13 | 19.55 | 9,619,444 | -0.32(-1.61%) |
Sep 01, 1999 | 19.65 | 19.87 | 19.32 | 19.87 | 10,684,147 | +0.45(+2.30%) |
Aug 31, 1999 | 20.07 | 20.35 | 19.36 | 19.42 | 17,947,562 | -0.58(-2.91%) |
Aug 30, 1999 | 19.68 | 20.48 | 19.65 | 20.00 | 14,019,748 | +0.13(+0.67%) |
Aug 27, 1999 | 20.35 | 20.64 | 19.78 | 19.87 | 14,109,347 | -0.48(-2.38%) |
Aug 26, 1999 | 20.64 | 20.94 | 20.29 | 20.35 | 20,183,866 | -0.42(-2.03%) |
Aug 25, 1999 | 20.13 | 20.81 | 20.13 | 20.78 | 26,216,012 | +0.68(+3.38%) |
Aug 24, 1999 | 19.81 | 20.23 | 19.68 | 20.10 | 22,840,956 | +0.23(+1.14%) |
Aug 23, 1999 | 19.26 | 20.13 | 19.23 | 19.87 | 29,185,634 | +0.86(+4.55%) |
Aug 20, 1999 | 18.39 | 19.17 | 18.23 | 19.01 | 20,003,500 | +0.87(+4.79%) |
Aug 19, 1999 | 17.81 | 18.20 | 17.75 | 18.14 | 9,338,594 | +0.26(+1.44%) |
Aug 18, 1999 | 18.27 | 18.36 | 17.85 | 17.88 | 10,864,124 | -0.42(-2.28%) |
Aug 17, 1999 | 18.17 | 18.33 | 17.75 | 18.30 | 13,347,069 | +0.35(+1.95%) |
Aug 16, 1999 | 17.59 | 18.14 | 17.56 | 17.95 | 11,407,553 | +0.20(+1.10%) |
Aug 13, 1999 | 17.49 | 18.04 | 17.17 | 17.75 | 19,912,928 | +0.26(+1.47%) |
Aug 12, 1999 | 17.21 | 17.98 | 17.14 | 17.49 | 17,937,262 | +0.51(+3.03%) |
Aug 11, 1999 | 17.17 | 17.21 | 16.75 | 16.98 | 13,296,924 | +0.10(+0.58%) |
Aug 10, 1999 | 17.21 | 17.24 | 16.62 | 16.88 | 14,685,818 | -0.39(-2.23%) |
Aug 09, 1999 | 16.88 | 17.27 | 16.88 | 17.27 | 11,182,290 | +0.42(+2.47%) |
Aug 06, 1999 | 17.30 | 17.30 | 16.72 | 16.85 | 14,158,326 | -0.42(-2.41%) |
Aug 05, 1999 | 17.21 | 17.43 | 16.72 | 17.27 | 15,613,886 | +0.13(+0.75%) |
Aug 04, 1999 | 17.46 | 17.52 | 17.04 | 17.14 | 16,299,975 | -0.42(-2.37%) |
Aug 03, 1999 | 17.88 | 17.95 | 17.40 | 17.56 | 14,062,701 | -0.23(-1.27%) |
Aug 02, 1999 | 17.30 | 17.95 | 17.30 | 17.78 | 14,606,714 | +0.35(+2.01%) |
Jul 30, 1999 | 17.62 | 17.69 | 17.40 | 17.43 | 18,305,378 | -0.06(-0.35%) |
Jul 29, 1999 | 17.75 | 17.98 | 17.40 | 17.49 | 20,257,528 | -0.64(-3.55%) |
Jul 28, 1999 | 18.01 | 18.27 | 17.81 | 18.14 | 11,311,734 | +0.07(+0.37%) |
Jul 27, 1999 | 18.33 | 18.39 | 17.98 | 18.07 | 15,507,571 | -0.10(-0.54%) |
Jul 26, 1999 | 17.91 | 18.27 | 17.91 | 18.17 | 13,298,868 | +0.29(+1.61%) |
Jul 23, 1999 | 18.04 | 18.17 | 17.81 | 17.88 | 13,784,572 | -0.23(-1.25%) |
Jul 22, 1999 | 18.36 | 18.55 | 18.01 | 18.11 | 17,290,044 | -0.29(-1.57%) |
Jul 21, 1999 | 18.49 | 18.81 | 18.30 | 18.39 | 16,737,479 | +0.00(+0.00%) |
Jul 20, 1999 | 19.04 | 19.23 | 18.23 | 18.39 | 24,107,016 | -0.70(-3.69%) |
Jul 19, 1999 | 19.94 | 19.94 | 19.04 | 19.10 | 19,648,988 | -0.36(-1.82%) |
Jul 16, 1999 | 19.39 | 19.68 | 19.26 | 19.45 | 15,393,288 | +0.06(+0.32%) |
Jul 15, 1999 | 19.32 | 19.52 | 19.23 | 19.39 | 14,297,488 | +0.32(+1.70%) |
Jul 14, 1999 | 19.29 | 19.39 | 19.04 | 19.07 | 11,261,006 | -0.10(-0.51%) |
Jul 13, 1999 | 19.23 | 19.49 | 19.13 | 19.17 | 15,636,820 | -0.07(-0.35%) |
Jul 12, 1999 | 19.36 | 19.39 | 19.07 | 19.23 | 15,398,147 | +0.20(+1.03%) |
Jul 09, 1999 | 19.26 | 19.29 | 18.98 | 19.04 | 15,849,061 | -0.10(-0.51%) |
Jul 08, 1999 | 19.29 | 19.52 | 19.04 | 19.13 | 24,652,778 | -0.29(-1.48%) |
Jul 07, 1999 | 19.29 | 19.52 | 19.20 | 19.42 | 20,333,716 | -0.10(-0.50%) |
Jul 06, 1999 | 19.97 | 20.19 | 19.32 | 19.52 | 32,870,110 | -0.35(-1.76%) |
Jul 02, 1999 | 19.78 | 19.94 | 19.45 | 19.87 | 29,466,484 | +0.64(+3.32%) |
Jul 01, 1999 | 18.65 | 19.36 | 18.55 | 19.23 | 30,216,518 | +13.00(+208.64%) |
Jun 30, 1999 | 6.045 | 6.274 | 5.974 | 6.231 | 13,080,792 | +0.24(+3.94%) |
Jun 29, 1999 | 5.803 | 6.017 | 5.781 | 5.995 | 10,521,075 | +0.22(+3.77%) |
Jun 28, 1999 | 5.853 | 5.860 | 5.756 | 5.777 | 6,429,611 | -0.02(-0.37%) |
Jun 25, 1999 | 5.831 | 5.888 | 5.767 | 5.799 | 6,948,551 | +0.00(+0.06%) |
Jun 24, 1999 | 5.667 | 5.828 | 5.660 | 5.796 | 9,402,147 | +0.15(+2.73%) |
Jun 23, 1999 | 5.656 | 5.702 | 5.592 | 5.642 | 5,689,684 | +0.02(+0.39%) |
Jun 22, 1999 | 5.574 | 5.724 | 5.560 | 5.620 | 9,892,516 | +0.05(+0.83%) |
Jun 21, 1999 | 5.663 | 5.685 | 5.545 | 5.574 | 8,535,109 | -0.12(-2.07%) |
Jun 18, 1999 | 5.731 | 5.745 | 5.663 | 5.692 | 9,184,076 | -0.05(-0.88%) |
Jun 17, 1999 | 5.638 | 5.785 | 5.613 | 5.742 | 9,771,819 | +0.07(+1.32%) |
Jun 16, 1999 | 5.724 | 5.742 | 5.592 | 5.667 | 10,381,720 | +0.09(+1.61%) |
Jun 15, 1999 | 5.460 | 5.628 | 5.431 | 5.577 | 11,259,253 | +0.14(+2.57%) |
Jun 14, 1999 | 5.585 | 5.585 | 5.410 | 5.438 | 13,515,769 | -0.14(-2.44%) |
Jun 11, 1999 | 5.731 | 5.745 | 5.477 | 5.574 | 22,753,488 | -0.12(-2.07%) |
Jun 10, 1999 | 5.824 | 5.824 | 5.688 | 5.692 | 30,999,390 | -0.31(-5.13%) |
Jun 09, 1999 | 6.457 | 6.460 | 5.967 | 5.999 | 15,808,435 | -0.35(-5.46%) |
Jun 08, 1999 | 6.442 | 6.503 | 6.320 | 6.346 | 6,831,352 | +0.00(+0.00%) |
Jun 07, 1999 | 6.599 | 6.599 | 6.310 | 6.346 | 7,168,955 | -0.24(-3.58%) |
Jun 04, 1999 | 6.282 | 6.631 | 6.260 | 6.581 | 10,676,758 | +0.38(+6.10%) |
Jun 03, 1999 | 6.146 | 6.238 | 6.103 | 6.203 | 7,415,014 | +0.13(+2.12%) |
Jun 02, 1999 | 6.117 | 6.139 | 5.945 | 6.074 | 7,464,576 | -0.01(-0.11%) |