Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 32.97 | 33.36 | 31.55 | 31.84 | 10,122,986 | -1.09(-3.30%) |
Jun 29, 2000 | 32.80 | 33.79 | 32.24 | 32.93 | 6,776,526 | +0.40(+1.23%) |
Jun 28, 2000 | 33.27 | 33.83 | 32.28 | 32.53 | 7,092,295 | -0.62(-1.86%) |
Jun 27, 2000 | 33.45 | 33.70 | 33.05 | 33.14 | 7,448,711 | +0.26(+0.80%) |
Jun 26, 2000 | 32.19 | 33.49 | 32.19 | 32.88 | 4,625,592 | +0.47(+1.45%) |
Jun 23, 2000 | 32.24 | 33.23 | 32.11 | 32.41 | 5,299,802 | +0.35(+1.08%) |
Jun 22, 2000 | 32.67 | 32.71 | 31.80 | 32.06 | 4,734,947 | -0.43(-1.32%) |
Jun 21, 2000 | 32.97 | 33.14 | 32.06 | 32.49 | 5,879,267 | -0.65(-1.96%) |
Jun 20, 2000 | 33.18 | 33.57 | 32.84 | 33.14 | 8,166,316 | +0.73(+2.26%) |
Jun 19, 2000 | 31.37 | 32.76 | 31.20 | 32.41 | 11,183,699 | +1.00(+3.17%) |
Jun 16, 2000 | 32.32 | 32.45 | 30.51 | 31.41 | 24,048,656 | -2.33(-6.90%) |
Jun 15, 2000 | 34.44 | 34.48 | 32.24 | 33.74 | 14,338,787 | -0.86(-2.50%) |
Jun 14, 2000 | 33.79 | 34.83 | 33.36 | 34.61 | 8,564,535 | +1.29(+3.88%) |
Jun 13, 2000 | 33.45 | 33.53 | 32.93 | 33.32 | 8,180,636 | -0.28(-0.82%) |
Jun 12, 2000 | 34.14 | 34.39 | 33.32 | 33.59 | 7,440,900 | +11.07(+49.13%) |
Jun 09, 2000 | 23.66 | 24.16 | 21.93 | 22.52 | 14,895,687 | -0.98(-4.17%) |
Jun 08, 2000 | 23.87 | 23.87 | 23.16 | 23.51 | 5,750,240 | -0.11(-0.48%) |
Jun 07, 2000 | 23.79 | 24.10 | 23.54 | 23.62 | 8,540,958 | -0.04(-0.17%) |
Jun 06, 2000 | 24.39 | 24.39 | 23.51 | 23.66 | 8,033,022 | -0.73(-2.99%) |
Jun 05, 2000 | 24.73 | 24.92 | 24.35 | 24.39 | 7,074,431 | -0.41(-1.64%) |
Jun 02, 2000 | 25.31 | 25.31 | 24.58 | 24.79 | 12,828,578 | +1.10(+4.63%) |
Jun 01, 2000 | 23.31 | 24.04 | 23.18 | 23.70 | 12,703,384 | +0.75(+3.25%) |
May 31, 2000 | 22.43 | 23.16 | 22.43 | 22.95 | 7,210,691 | +0.37(+1.62%) |
May 30, 2000 | 22.01 | 22.58 | 21.85 | 22.58 | 6,082,427 | +0.92(+4.26%) |
May 26, 2000 | 21.62 | 21.89 | 21.31 | 21.66 | 8,927,388 | +0.08(+0.36%) |
May 25, 2000 | 22.12 | 22.66 | 21.43 | 21.58 | 11,178,275 | -0.42(-1.91%) |
May 24, 2000 | 22.28 | 22.56 | 21.66 | 22.01 | 12,407,431 | -0.46(-2.05%) |
May 23, 2000 | 22.10 | 22.91 | 22.10 | 22.47 | 7,537,454 | +0.29(+1.29%) |
May 22, 2000 | 22.51 | 22.51 | 21.66 | 22.18 | 6,031,872 | -0.10(-0.43%) |
May 19, 2000 | 22.93 | 23.03 | 22.20 | 22.28 | 7,410,090 | -0.80(-3.49%) |
May 18, 2000 | 22.66 | 23.47 | 22.66 | 23.08 | 7,467,588 | +0.34(+1.51%) |
May 17, 2000 | 22.51 | 23.03 | 22.45 | 22.74 | 6,293,543 | -0.08(-0.34%) |
May 16, 2000 | 23.54 | 23.56 | 22.64 | 22.81 | 11,467,718 | -0.11(-0.50%) |
May 15, 2000 | 22.35 | 23.10 | 22.14 | 22.93 | 9,706,975 | +0.92(+4.19%) |
May 12, 2000 | 21.24 | 22.39 | 20.93 | 22.01 | 17,688,358 | +0.50(+2.31%) |
May 11, 2000 | 21.53 | 21.72 | 21.05 | 21.51 | 11,365,957 | +0.38(+1.82%) |
May 10, 2000 | 21.72 | 21.72 | 21.12 | 21.12 | 9,570,933 | -0.65(-2.99%) |
May 09, 2000 | 22.20 | 22.33 | 21.78 | 21.78 | 9,228,114 | -0.35(-1.57%) |
May 08, 2000 | 22.01 | 22.49 | 21.91 | 22.12 | 7,958,600 | -0.06(-0.26%) |
May 05, 2000 | 22.12 | 22.35 | 21.66 | 22.18 | 20,981,804 | -0.33(-1.45%) |
May 04, 2000 | 23.08 | 23.18 | 22.39 | 22.51 | 8,933,897 | -0.31(-1.35%) |
May 03, 2000 | 23.10 | 23.58 | 22.81 | 22.81 | 13,486,659 | -0.57(-2.46%) |
May 02, 2000 | 22.68 | 23.66 | 22.54 | 23.39 | 12,175,920 | +0.73(+3.21%) |
May 01, 2000 | 22.28 | 23.16 | 21.99 | 22.66 | 12,216,061 | +0.50(+2.26%) |
Apr 28, 2000 | 22.81 | 22.95 | 22.05 | 22.16 | 12,451,260 | -0.54(-2.37%) |
Apr 27, 2000 | 23.08 | 23.20 | 22.52 | 22.70 | 13,460,622 | -0.79(-3.36%) |
Apr 26, 2000 | 24.20 | 24.20 | 23.41 | 23.49 | 7,964,892 | -0.50(-2.08%) |
Apr 25, 2000 | 23.27 | 24.14 | 23.12 | 23.98 | 9,162,154 | +1.02(+4.43%) |
Apr 24, 2000 | 23.35 | 23.49 | 22.87 | 22.97 | 11,278,517 | -0.79(-3.31%) |
Apr 20, 2000 | 24.00 | 24.02 | 23.43 | 23.75 | 6,576,693 | -0.21(-0.88%) |
Apr 19, 2000 | 24.81 | 24.89 | 23.23 | 23.97 | 13,111,078 | -0.77(-3.11%) |
Apr 18, 2000 | 24.04 | 24.87 | 23.98 | 24.73 | 9,891,403 | +0.58(+2.39%) |
Apr 17, 2000 | 23.81 | 24.41 | 23.03 | 24.16 | 12,604,227 | -0.08(-0.32%) |
Apr 14, 2000 | 25.20 | 25.31 | 23.27 | 24.23 | 18,930,316 | -1.73(-6.66%) |
Apr 13, 2000 | 26.42 | 26.65 | 25.89 | 25.96 | 9,809,604 | -0.71(-2.66%) |
Apr 12, 2000 | 27.02 | 27.94 | 26.58 | 26.67 | 13,222,168 | +0.25(+0.94%) |
Apr 11, 2000 | 26.73 | 27.00 | 26.12 | 26.42 | 11,896,024 | -0.65(-2.41%) |
Apr 10, 2000 | 26.27 | 27.36 | 26.15 | 27.08 | 11,380,711 | +0.54(+2.03%) |
Apr 07, 2000 | 27.12 | 27.12 | 26.42 | 26.54 | 7,115,656 | -0.33(-1.22%) |
Apr 06, 2000 | 26.73 | 27.12 | 26.67 | 26.87 | 7,027,348 | +0.33(+1.24%) |
Apr 05, 2000 | 25.89 | 26.71 | 25.89 | 26.54 | 10,579,427 | -0.12(-0.44%) |
Apr 04, 2000 | 28.11 | 28.23 | 25.50 | 26.65 | 18,288,942 | -1.77(-6.22%) |
Apr 03, 2000 | 27.02 | 28.57 | 26.98 | 28.42 | 12,312,614 | +1.63(+6.09%) |
Mar 31, 2000 | 27.04 | 27.15 | 26.42 | 26.79 | 9,851,697 | +0.06(+0.22%) |
Mar 30, 2000 | 27.48 | 27.88 | 26.41 | 26.73 | 11,602,676 | -1.04(-3.73%) |
Mar 29, 2000 | 28.96 | 29.04 | 27.44 | 27.77 | 13,157,076 | -1.19(-4.12%) |
Mar 28, 2000 | 28.81 | 29.42 | 28.61 | 28.96 | 10,601,124 | -0.14(-0.47%) |
Mar 27, 2000 | 29.50 | 29.76 | 28.75 | 29.09 | 6,996,321 | -0.46(-1.56%) |
Mar 24, 2000 | 29.80 | 30.96 | 29.50 | 29.55 | 13,733,142 | -0.71(-2.35%) |
Mar 23, 2000 | 27.96 | 30.48 | 27.94 | 30.26 | 15,094,218 | +2.13(+7.58%) |
Mar 22, 2000 | 27.84 | 28.30 | 27.27 | 28.13 | 12,453,213 | -0.14(-0.48%) |
Mar 21, 2000 | 26.56 | 28.42 | 26.27 | 28.27 | 12,076,329 | +1.67(+6.28%) |
Mar 20, 2000 | 27.65 | 27.81 | 25.96 | 26.60 | 11,687,078 | -1.36(-4.88%) |
Mar 17, 2000 | 27.42 | 28.34 | 27.19 | 27.96 | 17,204,940 | +0.27(+0.98%) |
Mar 16, 2000 | 26.10 | 27.77 | 25.87 | 27.69 | 22,619,956 | +2.15(+8.42%) |
Mar 15, 2000 | 23.93 | 25.87 | 23.72 | 25.54 | 12,827,927 | +1.27(+5.22%) |
Mar 14, 2000 | 24.73 | 24.87 | 24.12 | 24.27 | 5,977,195 | -0.33(-1.32%) |
Mar 13, 2000 | 23.85 | 24.95 | 23.70 | 24.60 | 6,843,137 | +0.42(+1.74%) |
Mar 10, 2000 | 24.58 | 25.06 | 23.89 | 24.18 | 7,683,911 | -0.75(-3.00%) |
Mar 09, 2000 | 24.20 | 24.96 | 23.98 | 24.92 | 5,760,004 | +0.65(+2.68%) |
Mar 08, 2000 | 24.81 | 25.02 | 24.16 | 24.27 | 7,601,244 | -0.86(-3.43%) |
Mar 07, 2000 | 25.64 | 25.87 | 24.89 | 25.14 | 6,611,626 | -0.50(-1.95%) |
Mar 06, 2000 | 25.48 | 25.92 | 25.27 | 25.64 | 8,237,845 | +0.71(+2.86%) |
Mar 03, 2000 | 25.20 | 25.31 | 24.39 | 24.92 | 8,661,378 | +0.17(+0.70%) |
Mar 02, 2000 | 24.73 | 24.92 | 24.50 | 24.75 | 5,195,221 | -0.44(-1.76%) |
Mar 01, 2000 | 24.54 | 25.20 | 24.23 | 25.20 | 7,044,272 | +0.73(+2.99%) |
Feb 29, 2000 | 23.87 | 24.89 | 23.87 | 24.46 | 8,921,964 | +0.52(+2.16%) |
Feb 28, 2000 | 23.58 | 24.66 | 23.47 | 23.95 | 8,757,715 | +0.64(+2.73%) |
Feb 25, 2000 | 23.54 | 24.20 | 23.00 | 23.31 | 6,725,538 | -0.04(-0.17%) |
Feb 24, 2000 | 23.74 | 23.83 | 22.93 | 23.35 | 7,529,643 | -0.42(-1.77%) |
Feb 23, 2000 | 23.77 | 24.33 | 23.52 | 23.77 | 6,451,500 | +0.04(+0.16%) |
Feb 22, 2000 | 23.35 | 24.23 | 23.08 | 23.74 | 10,227,712 | +0.77(+3.34%) |
Feb 18, 2000 | 23.98 | 24.14 | 22.91 | 22.97 | 11,752,604 | -1.11(-4.62%) |
Feb 17, 2000 | 24.77 | 25.04 | 23.91 | 24.08 | 8,269,523 | -0.35(-1.42%) |
Feb 16, 2000 | 24.89 | 25.25 | 24.27 | 24.43 | 6,998,057 | -0.48(-1.92%) |
Feb 15, 2000 | 24.60 | 25.35 | 24.46 | 24.91 | 12,976,988 | +0.61(+2.53%) |
Feb 14, 2000 | 25.27 | 25.64 | 24.29 | 24.29 | 8,549,203 | -1.09(-4.31%) |
Feb 11, 2000 | 25.58 | 26.12 | 25.20 | 25.39 | 10,203,628 | -0.15(-0.60%) |
Feb 10, 2000 | 25.54 | 25.73 | 25.00 | 25.54 | 9,961,052 | +0.08(+0.30%) |
Feb 09, 2000 | 26.10 | 26.54 | 25.33 | 25.46 | 14,209,399 | -0.67(-2.57%) |
Feb 08, 2000 | 25.83 | 26.46 | 25.81 | 26.14 | 9,142,843 | +0.88(+3.49%) |
Feb 07, 2000 | 25.25 | 25.62 | 25.12 | 25.25 | 6,779,130 | +0.14(+0.54%) |
Feb 04, 2000 | 25.35 | 25.60 | 25.06 | 25.12 | 7,399,241 | -0.44(-1.73%) |
Feb 03, 2000 | 25.66 | 26.08 | 24.66 | 25.56 | 13,312,429 | +0.25(+1.00%) |
Feb 02, 2000 | 25.50 | 25.87 | 25.00 | 25.31 | 10,309,078 | -0.42(-1.65%) |
Feb 01, 2000 | 25.33 | 25.96 | 24.98 | 25.73 | 13,965,087 | +0.94(+3.79%) |
Jan 31, 2000 | 23.60 | 25.04 | 23.60 | 24.79 | 10,361,585 | +1.23(+5.22%) |
Jan 28, 2000 | 24.45 | 24.45 | 23.54 | 23.56 | 10,848,691 | -1.23(-4.96%) |
Jan 27, 2000 | 24.41 | 25.04 | 24.14 | 24.79 | 11,816,612 | +0.69(+2.87%) |
Jan 26, 2000 | 23.16 | 24.27 | 23.04 | 24.10 | 12,132,526 | +1.17(+5.12%) |
Jan 25, 2000 | 22.43 | 23.27 | 22.43 | 22.93 | 10,968,461 | +0.50(+2.22%) |
Jan 24, 2000 | 22.85 | 22.91 | 22.18 | 22.43 | 9,350,487 | +0.02(+0.08%) |
Jan 21, 2000 | 22.70 | 22.74 | 22.31 | 22.41 | 7,465,201 | -0.34(-1.51%) |
Jan 20, 2000 | 23.16 | 23.35 | 22.35 | 22.76 | 11,239,895 | -0.02(-0.08%) |
Jan 19, 2000 | 22.20 | 23.16 | 22.20 | 22.77 | 22,772,054 | +0.96(+4.39%) |
Jan 18, 2000 | 22.72 | 22.89 | 21.58 | 21.82 | 7,662,864 | -0.88(-3.89%) |
Jan 14, 2000 | 22.72 | 23.27 | 22.37 | 22.70 | 14,086,592 | +0.79(+3.59%) |
Jan 13, 2000 | 21.85 | 22.28 | 21.68 | 21.91 | 10,011,389 | +0.33(+1.51%) |
Jan 12, 2000 | 21.41 | 21.78 | 21.35 | 21.58 | 10,528,221 | +0.14(+0.63%) |
Jan 11, 2000 | 21.51 | 21.64 | 20.97 | 21.45 | 12,163,119 | -0.52(-2.36%) |
Jan 10, 2000 | 22.35 | 22.54 | 21.97 | 21.97 | 6,843,571 | -0.38(-1.72%) |
Jan 07, 2000 | 22.31 | 22.58 | 21.82 | 22.35 | 9,507,793 | +0.40(+1.83%) |
Jan 06, 2000 | 21.54 | 22.41 | 21.43 | 21.95 | 12,117,554 | +0.31(+1.42%) |
Jan 05, 2000 | 21.58 | 22.29 | 21.20 | 21.64 | 12,617,462 | -0.13(-0.61%) |
Jan 04, 2000 | 21.70 | 21.87 | 21.26 | 21.78 | 16,964,750 | -0.61(-2.74%) |
Jan 03, 2000 | 22.97 | 23.16 | 22.16 | 22.39 | 17,389,150 | -1.48(-6.20%) |
Dec 31, 1999 | 23.97 | 24.08 | 23.87 | 23.87 | 1,682,849 | -0.11(-0.47%) |
Dec 30, 1999 | 23.83 | 24.18 | 23.58 | 23.98 | 2,780,736 | +0.15(+0.64%) |
Dec 29, 1999 | 23.72 | 24.02 | 23.64 | 23.83 | 3,331,633 | +0.34(+1.47%) |
Dec 28, 1999 | 23.56 | 23.77 | 23.45 | 23.49 | 3,261,984 | -0.02(-0.08%) |
Dec 27, 1999 | 23.81 | 24.33 | 23.51 | 23.51 | 5,515,258 | -0.31(-1.29%) |
Dec 23, 1999 | 23.43 | 23.95 | 23.37 | 23.81 | 6,275,968 | +0.81(+3.51%) |
Dec 22, 1999 | 23.04 | 23.23 | 22.74 | 23.00 | 4,889,722 | -0.04(-0.17%) |
Dec 21, 1999 | 22.24 | 23.51 | 22.16 | 23.04 | 11,369,429 | +0.84(+3.81%) |
Dec 20, 1999 | 22.54 | 22.72 | 22.20 | 22.20 | 8,985,103 | -0.15(-0.69%) |
Dec 17, 1999 | 22.51 | 23.00 | 22.14 | 22.35 | 14,448,070 | -0.69(-3.00%) |
Dec 16, 1999 | 23.41 | 23.41 | 22.68 | 23.04 | 5,869,793 | -0.15(-0.66%) |
Dec 15, 1999 | 23.52 | 23.77 | 22.97 | 23.20 | 6,643,521 | -0.33(-1.38%) |
Dec 14, 1999 | 23.98 | 23.98 | 23.37 | 23.52 | 4,843,940 | -0.61(-2.51%) |
Dec 13, 1999 | 24.00 | 24.35 | 23.89 | 24.13 | 3,695,064 | -0.13(-0.52%) |
Dec 10, 1999 | 24.46 | 24.46 | 24.00 | 24.25 | 6,973,973 | +0.33(+1.37%) |
Dec 09, 1999 | 23.97 | 24.39 | 23.37 | 23.93 | 6,864,618 | +0.05(+0.19%) |
Dec 08, 1999 | 24.08 | 24.16 | 23.62 | 23.88 | 6,882,844 | -0.28(-1.14%) |
Dec 07, 1999 | 24.12 | 24.33 | 23.77 | 24.16 | 8,036,276 | -0.08(-0.32%) |
Dec 06, 1999 | 25.20 | 25.20 | 23.77 | 24.23 | 7,209,389 | -0.96(-3.82%) |
Dec 03, 1999 | 24.87 | 25.62 | 24.83 | 25.20 | 8,346,983 | +0.90(+3.72%) |
Dec 02, 1999 | 23.97 | 24.35 | 23.35 | 24.29 | 7,079,422 | +0.51(+2.16%) |
Dec 01, 1999 | 23.70 | 23.97 | 23.52 | 23.78 | 6,617,051 | +0.04(+0.18%) |
Nov 30, 1999 | 23.54 | 24.35 | 23.52 | 23.74 | 8,749,036 | +0.10(+0.40%) |
Nov 29, 1999 | 24.21 | 24.21 | 23.45 | 23.64 | 7,553,727 | -0.65(-2.68%) |
Nov 26, 1999 | 24.85 | 24.85 | 24.29 | 24.29 | 1,728,413 | -0.15(-0.63%) |
Nov 24, 1999 | 24.50 | 24.56 | 24.20 | 24.45 | 5,472,514 | -0.12(-0.48%) |
Nov 23, 1999 | 25.16 | 25.27 | 24.43 | 24.56 | 6,584,071 | -0.59(-2.36%) |
Nov 22, 1999 | 25.35 | 25.37 | 24.79 | 25.16 | 5,460,580 | -0.35(-1.36%) |
Nov 19, 1999 | 25.66 | 25.92 | 25.35 | 25.50 | 4,347,938 | -0.11(-0.44%) |
Nov 18, 1999 | 25.31 | 25.85 | 25.18 | 25.62 | 6,666,521 | +0.46(+1.83%) |
Nov 17, 1999 | 26.14 | 26.18 | 25.08 | 25.16 | 7,834,057 | -1.27(-4.80%) |
Nov 16, 1999 | 25.62 | 26.56 | 25.46 | 26.42 | 9,742,776 | +1.06(+4.17%) |
Nov 15, 1999 | 25.83 | 26.06 | 25.35 | 25.37 | 8,121,547 | -0.75(-2.87%) |
Nov 12, 1999 | 25.37 | 26.12 | 25.35 | 26.12 | 7,431,787 | +1.19(+4.78%) |
Nov 11, 1999 | 24.83 | 25.39 | 24.68 | 24.92 | 4,978,464 | +0.17(+0.70%) |
Nov 10, 1999 | 25.21 | 25.27 | 24.75 | 24.75 | 6,900,201 | -0.77(-3.01%) |
Nov 09, 1999 | 25.90 | 26.02 | 25.20 | 25.52 | 7,026,263 | -0.40(-1.55%) |
Nov 08, 1999 | 26.52 | 26.61 | 25.85 | 25.92 | 5,197,825 | -0.58(-2.18%) |
Nov 05, 1999 | 26.46 | 26.84 | 26.31 | 26.50 | 7,453,485 | +0.65(+2.53%) |
Nov 04, 1999 | 25.77 | 26.41 | 25.66 | 25.85 | 8,407,736 | +0.52(+2.04%) |
Nov 03, 1999 | 25.69 | 25.81 | 25.25 | 25.33 | 5,758,051 | -0.38(-1.49%) |
Nov 02, 1999 | 25.96 | 26.50 | 25.58 | 25.71 | 7,686,298 | +0.04(+0.16%) |
Nov 01, 1999 | 26.61 | 26.77 | 25.62 | 25.67 | 9,788,557 | -1.13(-4.23%) |
Oct 29, 1999 | 27.08 | 27.42 | 26.52 | 26.81 | 16,025,253 | -0.40(-1.48%) |
Oct 28, 1999 | 26.27 | 27.35 | 26.19 | 27.21 | 23,215,114 | +1.79(+7.02%) |
Oct 27, 1999 | 23.98 | 25.43 | 23.93 | 25.43 | 12,903,868 | +1.52(+6.35%) |
Oct 26, 1999 | 24.06 | 24.27 | 23.62 | 23.91 | 6,093,927 | -0.04(-0.17%) |
Oct 25, 1999 | 24.49 | 24.56 | 23.77 | 23.95 | 7,723,834 | -0.82(-3.32%) |
Oct 22, 1999 | 23.93 | 25.00 | 23.93 | 24.77 | 10,911,397 | +0.92(+3.87%) |
Oct 21, 1999 | 22.97 | 23.85 | 22.97 | 23.85 | 9,404,731 | +0.56(+2.39%) |
Oct 20, 1999 | 22.43 | 23.31 | 22.35 | 23.29 | 10,258,740 | +1.44(+6.59%) |
Oct 19, 1999 | 21.51 | 22.28 | 21.51 | 21.85 | 8,919,360 | +0.86(+4.11%) |
Oct 18, 1999 | 20.51 | 21.11 | 20.51 | 20.99 | 9,004,414 | +0.56(+2.72%) |
Oct 15, 1999 | 20.97 | 21.28 | 20.22 | 20.43 | 16,028,508 | -1.36(-6.26%) |
Oct 14, 1999 | 21.85 | 22.05 | 21.20 | 21.80 | 8,768,129 | -0.08(-0.35%) |
Oct 13, 1999 | 22.81 | 22.81 | 21.66 | 21.87 | 8,766,828 | -0.63(-2.81%) |
Oct 12, 1999 | 22.66 | 22.85 | 22.51 | 22.51 | 4,313,439 | -0.17(-0.76%) |
Oct 11, 1999 | 23.23 | 23.41 | 22.66 | 22.68 | 5,093,460 | -0.54(-2.32%) |
Oct 08, 1999 | 22.91 | 23.22 | 22.56 | 23.22 | 6,442,821 | +0.31(+1.34%) |
Oct 07, 1999 | 23.37 | 23.58 | 22.74 | 22.91 | 7,108,930 | -0.42(-1.82%) |
Oct 06, 1999 | 23.23 | 23.62 | 23.20 | 23.33 | 7,429,618 | +0.10(+0.42%) |
Oct 05, 1999 | 23.66 | 24.16 | 22.97 | 23.23 | 9,679,853 | -0.52(-2.19%) |
Oct 04, 1999 | 22.80 | 23.75 | 22.76 | 23.75 | 5,624,612 | +1.00(+4.39%) |
Oct 01, 1999 | 23.08 | 23.08 | 22.43 | 22.76 | 6,727,273 | -0.40(-1.74%) |
Sep 30, 1999 | 22.45 | 23.45 | 22.37 | 23.16 | 6,517,677 | +0.73(+3.25%) |
Sep 29, 1999 | 22.72 | 22.85 | 22.41 | 22.43 | 5,514,824 | -0.25(-1.10%) |
Sep 28, 1999 | 22.39 | 22.80 | 22.29 | 22.68 | 13,983,312 | -0.10(-0.42%) |
Sep 27, 1999 | 23.49 | 23.49 | 22.68 | 22.77 | 6,471,895 | -0.38(-1.66%) |
Sep 24, 1999 | 23.00 | 23.41 | 22.97 | 23.16 | 8,289,702 | +0.04(+0.16%) |
Sep 23, 1999 | 23.64 | 23.95 | 22.97 | 23.12 | 8,731,244 | -0.34(-1.47%) |
Sep 22, 1999 | 23.35 | 23.81 | 22.77 | 23.47 | 7,255,171 | +0.13(+0.57%) |
Sep 21, 1999 | 23.97 | 23.98 | 23.31 | 23.33 | 6,034,910 | -0.77(-3.19%) |
Sep 20, 1999 | 23.85 | 24.23 | 23.77 | 24.10 | 4,789,263 | +0.27(+1.13%) |
Sep 17, 1999 | 24.25 | 24.50 | 23.83 | 23.83 | 8,110,481 | -0.14(-0.56%) |
Sep 16, 1999 | 23.87 | 24.02 | 23.39 | 23.97 | 6,336,937 | +0.17(+0.72%) |
Sep 15, 1999 | 24.12 | 24.35 | 23.75 | 23.79 | 8,312,050 | +0.02(+0.09%) |
Sep 14, 1999 | 23.62 | 23.79 | 23.41 | 23.77 | 5,843,322 | -0.10(-0.41%) |
Sep 13, 1999 | 23.87 | 24.04 | 23.66 | 23.87 | 5,403,082 | +0.08(+0.32%) |
Sep 10, 1999 | 23.81 | 24.08 | 23.29 | 23.79 | 13,549,365 | -0.02(-0.08%) |
Sep 09, 1999 | 24.89 | 24.89 | 23.45 | 23.81 | 29,317,938 | -1.31(-5.20%) |
Sep 08, 1999 | 24.89 | 25.46 | 24.54 | 25.12 | 8,251,514 | +0.12(+0.47%) |
Sep 07, 1999 | 26.12 | 26.12 | 24.85 | 25.00 | 8,253,901 | -1.12(-4.27%) |
Sep 03, 1999 | 25.43 | 26.35 | 25.43 | 26.12 | 8,515,789 | +1.31(+5.26%) |
Sep 02, 1999 | 24.85 | 24.85 | 24.45 | 24.81 | 5,894,311 | -0.61(-2.38%) |
Sep 01, 1999 | 25.71 | 25.71 | 24.89 | 25.42 | 8,995,952 | -0.30(-1.16%) |
Aug 31, 1999 | 25.62 | 26.12 | 24.73 | 25.71 | 13,835,770 | +0.69(+2.76%) |
Aug 30, 1999 | 25.54 | 25.58 | 24.62 | 25.02 | 6,568,231 | -0.52(-2.02%) |
Aug 27, 1999 | 25.83 | 25.90 | 25.20 | 25.54 | 4,707,681 | -0.27(-1.05%) |
Aug 26, 1999 | 26.50 | 26.83 | 25.67 | 25.81 | 7,060,762 | -0.46(-1.75%) |
Aug 25, 1999 | 26.10 | 26.35 | 25.58 | 26.27 | 11,236,207 | -0.33(-1.22%) |
Aug 24, 1999 | 25.96 | 27.19 | 25.96 | 26.60 | 10,529,306 | +0.27(+1.02%) |
Aug 23, 1999 | 25.81 | 26.37 | 25.79 | 26.33 | 5,768,900 | +0.60(+2.32%) |
Aug 20, 1999 | 25.08 | 25.75 | 25.08 | 25.73 | 5,326,707 | +0.40(+1.59%) |
Aug 19, 1999 | 25.37 | 25.62 | 25.16 | 25.33 | 5,758,268 | -0.79(-3.01%) |
Aug 18, 1999 | 25.31 | 26.12 | 25.08 | 26.12 | 5,949,856 | +0.61(+2.41%) |
Aug 17, 1999 | 25.10 | 25.50 | 25.10 | 25.50 | 8,493,224 | +0.84(+3.43%) |
Aug 16, 1999 | 24.46 | 24.68 | 24.23 | 24.66 | 5,204,985 | +0.35(+1.43%) |
Aug 13, 1999 | 23.51 | 24.33 | 23.51 | 24.31 | 6,709,481 | +1.05(+4.53%) |
Aug 12, 1999 | 23.64 | 23.64 | 23.26 | 23.26 | 4,667,975 | -0.38(-1.62%) |
Aug 11, 1999 | 23.08 | 23.64 | 22.99 | 23.64 | 5,057,443 | +0.81(+3.54%) |
Aug 10, 1999 | 23.12 | 23.33 | 22.29 | 22.83 | 7,816,048 | -0.40(-1.73%) |
Aug 09, 1999 | 23.20 | 23.54 | 23.08 | 23.23 | 6,080,257 | -0.04(-0.17%) |
Aug 06, 1999 | 23.74 | 24.04 | 23.22 | 23.27 | 5,583,387 | -0.88(-3.65%) |
Aug 05, 1999 | 24.10 | 24.23 | 23.60 | 24.16 | 5,951,809 | +0.06(+0.23%) |
Aug 04, 1999 | 24.29 | 24.54 | 24.06 | 24.10 | 5,064,386 | -0.11(-0.47%) |
Aug 03, 1999 | 24.04 | 24.25 | 23.97 | 24.21 | 4,394,154 | +0.17(+0.72%) |
Aug 02, 1999 | 23.64 | 24.12 | 23.60 | 24.04 | 9,089,468 | +0.37(+1.54%) |
Jul 30, 1999 | 24.27 | 24.39 | 23.43 | 23.68 | 8,312,050 | -0.98(-3.98%) |
Jul 29, 1999 | 25.12 | 25.27 | 24.50 | 24.66 | 6,592,967 | -0.83(-3.24%) |
Jul 28, 1999 | 25.66 | 25.90 | 25.44 | 25.48 | 3,616,302 | -0.25(-0.97%) |
Jul 27, 1999 | 25.69 | 25.92 | 25.43 | 25.73 | 5,515,908 | +0.27(+1.06%) |
Jul 26, 1999 | 24.72 | 25.56 | 24.66 | 25.46 | 6,701,019 | +0.40(+1.61%) |
Jul 23, 1999 | 25.44 | 25.66 | 24.89 | 25.06 | 5,497,249 | -0.54(-2.10%) |
Jul 22, 1999 | 24.96 | 26.06 | 24.96 | 25.60 | 9,096,628 | +0.61(+2.46%) |
Jul 21, 1999 | 25.16 | 25.54 | 24.92 | 24.98 | 7,036,027 | +0.14(+0.54%) |
Jul 20, 1999 | 25.29 | 25.52 | 24.64 | 24.85 | 5,242,955 | -0.38(-1.52%) |
Jul 19, 1999 | 25.23 | 25.71 | 25.06 | 25.23 | 5,496,598 | +0.10(+0.38%) |
Jul 16, 1999 | 25.23 | 25.23 | 25.04 | 25.14 | 4,279,809 | -0.10(-0.38%) |
Jul 15, 1999 | 25.12 | 25.58 | 25.12 | 25.23 | 5,582,953 | +0.11(+0.45%) |
Jul 14, 1999 | 25.48 | 25.62 | 25.08 | 25.12 | 5,249,682 | -0.33(-1.28%) |
Jul 13, 1999 | 25.54 | 25.56 | 25.27 | 25.44 | 5,057,877 | -0.40(-1.56%) |
Jul 12, 1999 | 26.02 | 26.15 | 25.85 | 25.85 | 4,213,415 | -0.33(-1.26%) |
Jul 09, 1999 | 26.38 | 26.52 | 25.89 | 26.18 | 2,982,088 | -0.10(-0.36%) |
Jul 08, 1999 | 26.00 | 26.35 | 25.81 | 26.27 | 6,581,467 | +0.27(+1.04%) |
Jul 07, 1999 | 26.33 | 26.54 | 26.00 | 26.00 | 6,753,310 | -0.44(-1.67%) |
Jul 06, 1999 | 26.21 | 26.69 | 25.92 | 26.44 | 4,153,747 | +0.31(+1.18%) |
Jul 02, 1999 | 26.15 | 26.52 | 26.12 | 26.14 | 3,481,779 | -0.27(-1.02%) |