Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 20.03 | 20.45 | 19.67 | 20.07 | 85,060,344 | +0.54(+2.79%) |
Mar 30, 2000 | 20.06 | 20.52 | 19.37 | 19.53 | 84,924,048 | -0.72(-3.56%) |
Mar 29, 2000 | 19.87 | 20.58 | 19.86 | 20.25 | 85,169,384 | +0.54(+2.76%) |
Mar 28, 2000 | 19.58 | 20.30 | 19.34 | 19.71 | 107,334,608 | +0.05(+0.24%) |
Mar 27, 2000 | 20.36 | 20.45 | 19.64 | 19.66 | 147,455,008 | -1.44(-6.83%) |
Mar 24, 2000 | 21.28 | 21.73 | 20.70 | 21.10 | 148,464,384 | -0.03(-0.16%) |
Mar 23, 2000 | 20.18 | 21.32 | 20.14 | 21.14 | 196,137,360 | +1.63(+8.35%) |
Mar 22, 2000 | 19.42 | 19.95 | 19.10 | 19.51 | 124,353,448 | +0.09(+0.49%) |
Mar 21, 2000 | 18.28 | 19.48 | 18.23 | 19.41 | 108,041,752 | +1.02(+5.53%) |
Mar 20, 2000 | 18.66 | 18.85 | 18.23 | 18.40 | 63,215,608 | -0.38(-2.01%) |
Mar 17, 2000 | 18.00 | 18.80 | 17.85 | 18.77 | 107,397,064 | +0.76(+4.19%) |
Mar 16, 2000 | 18.13 | 18.27 | 17.62 | 18.02 | 102,288,264 | +0.00(+0.00%) |
Mar 15, 2000 | 17.87 | 18.25 | 17.70 | 18.02 | 70,407,472 | +0.05(+0.26%) |
Mar 14, 2000 | 18.63 | 18.75 | 17.97 | 17.97 | 97,244,560 | -0.54(-2.94%) |
Mar 13, 2000 | 18.44 | 18.94 | 18.42 | 18.52 | 81,818,912 | -0.57(-2.97%) |
Mar 10, 2000 | 18.81 | 19.37 | 18.80 | 19.08 | 113,255,624 | +0.19(+1.00%) |
Mar 09, 2000 | 18.01 | 18.89 | 17.95 | 18.89 | 116,709,040 | +0.84(+4.65%) |
Mar 08, 2000 | 17.72 | 18.17 | 17.19 | 18.05 | 124,769,216 | +0.51(+2.90%) |
Mar 07, 2000 | 18.16 | 18.42 | 17.37 | 17.55 | 178,719,424 | +0.43(+2.48%) |
Mar 06, 2000 | 18.14 | 18.40 | 17.03 | 17.12 | 123,868,616 | -1.04(-5.72%) |
Mar 03, 2000 | 17.90 | 18.68 | 17.73 | 18.16 | 134,224,096 | +0.52(+2.94%) |
Mar 02, 2000 | 17.35 | 18.02 | 17.22 | 17.64 | 141,498,528 | +0.48(+2.82%) |
Mar 01, 2000 | 16.93 | 17.78 | 16.80 | 17.16 | 141,441,904 | +0.27(+1.61%) |
Feb 29, 2000 | 17.33 | 17.33 | 16.79 | 16.88 | 77,327,272 | -0.41(-2.39%) |
Feb 28, 2000 | 17.05 | 17.40 | 16.65 | 17.30 | 100,741,384 | +0.05(+0.27%) |
Feb 25, 2000 | 17.89 | 17.89 | 17.10 | 17.25 | 86,410,056 | -0.65(-3.63%) |
Feb 24, 2000 | 17.81 | 18.11 | 17.38 | 17.90 | 92,274,440 | +0.09(+0.53%) |
Feb 23, 2000 | 17.66 | 18.09 | 17.39 | 17.81 | 100,364,784 | +0.08(+0.47%) |
Feb 22, 2000 | 17.97 | 18.35 | 17.53 | 17.72 | 87,726,432 | -0.24(-1.32%) |
Feb 18, 2000 | 18.89 | 18.90 | 17.92 | 17.96 | 104,620,096 | -0.86(-4.58%) |
Feb 17, 2000 | 18.61 | 18.83 | 18.35 | 18.82 | 106,314,384 | +0.38(+2.05%) |
Feb 16, 2000 | 18.75 | 18.93 | 18.35 | 18.44 | 86,279,320 | -0.18(-0.95%) |
Feb 15, 2000 | 18.85 | 18.89 | 18.54 | 18.62 | 93,987,256 | -0.20(-1.06%) |
Feb 14, 2000 | 19.13 | 19.22 | 18.72 | 18.82 | 107,221,072 | -0.06(-0.32%) |
Feb 11, 2000 | 19.81 | 19.81 | 18.73 | 18.88 | 152,913,408 | -1.14(-5.72%) |
Feb 10, 2000 | 19.63 | 20.13 | 19.37 | 20.03 | 72,153,896 | +0.38(+1.92%) |
Feb 09, 2000 | 20.68 | 20.68 | 19.62 | 19.65 | 72,897,824 | -1.12(-5.40%) |
Feb 08, 2000 | 20.11 | 20.78 | 20.11 | 20.77 | 74,405,008 | +0.63(+3.11%) |
Feb 07, 2000 | 20.18 | 20.19 | 19.70 | 20.14 | 52,937,664 | +0.01(+0.06%) |
Feb 04, 2000 | 19.72 | 20.40 | 19.68 | 20.13 | 73,262,248 | +0.56(+2.84%) |
Feb 03, 2000 | 19.28 | 19.68 | 18.92 | 19.58 | 65,085,360 | +0.53(+2.79%) |
Feb 02, 2000 | 19.35 | 19.64 | 18.99 | 19.05 | 66,050,804 | -0.40(-2.07%) |
Feb 01, 2000 | 18.61 | 19.51 | 18.46 | 19.45 | 92,887,632 | +0.96(+5.18%) |
Jan 31, 2000 | 18.44 | 18.55 | 17.92 | 18.49 | 96,854,208 | -0.07(-0.39%) |
Jan 28, 2000 | 18.54 | 18.94 | 18.37 | 18.56 | 77,046,744 | -0.09(-0.51%) |
Jan 27, 2000 | 18.87 | 19.12 | 18.37 | 18.66 | 84,231,200 | -0.12(-0.62%) |
Jan 26, 2000 | 19.35 | 19.55 | 18.73 | 18.77 | 65,322,224 | -0.65(-3.35%) |
Jan 25, 2000 | 19.08 | 19.62 | 18.81 | 19.42 | 79,161,032 | +0.29(+1.54%) |
Jan 24, 2000 | 19.61 | 19.97 | 19.05 | 19.13 | 84,155,504 | -0.47(-2.41%) |
Jan 21, 2000 | 20.22 | 20.26 | 19.51 | 19.60 | 90,531,720 | -0.43(-2.12%) |
Jan 20, 2000 | 20.23 | 20.72 | 20.00 | 20.03 | 74,564,856 | -0.19(-0.93%) |
Jan 19, 2000 | 20.88 | 21.07 | 20.03 | 20.22 | 129,107,096 | -1.57(-7.21%) |
Jan 18, 2000 | 21.12 | 22.01 | 21.11 | 21.79 | 107,823,152 | +0.58(+2.73%) |
Jan 14, 2000 | 20.25 | 21.53 | 19.98 | 21.21 | 97,148,232 | +0.84(+4.12%) |
Jan 13, 2000 | 19.72 | 20.52 | 19.18 | 20.37 | 110,020,272 | +0.38(+1.89%) |
Jan 12, 2000 | 20.50 | 20.57 | 19.73 | 19.99 | 88,038,984 | -0.67(-3.25%) |
Jan 11, 2000 | 21.07 | 21.59 | 20.53 | 20.66 | 61,853,456 | -0.54(-2.57%) |
Jan 10, 2000 | 21.43 | 21.48 | 21.04 | 21.21 | 59,498,072 | +0.15(+0.73%) |
Jan 07, 2000 | 20.52 | 21.21 | 20.27 | 21.05 | 82,059,480 | +0.27(+1.31%) |
Jan 06, 2000 | 21.20 | 21.51 | 20.47 | 20.78 | 72,747,768 | -0.72(-3.35%) |
Jan 05, 2000 | 20.99 | 21.99 | 20.66 | 21.50 | 84,766,848 | +0.22(+1.06%) |
Jan 04, 2000 | 21.45 | 22.13 | 21.21 | 21.28 | 71,612,952 | -0.74(-3.38%) |
Jan 03, 2000 | 22.17 | 22.41 | 21.16 | 22.02 | 70,434,464 | -0.04(-0.16%) |
Dec 31, 1999 | 22.20 | 22.25 | 21.96 | 22.06 | 16,563,911 | -0.16(-0.74%) |
Dec 30, 1999 | 22.27 | 22.66 | 22.13 | 22.22 | 29,587,864 | -0.06(-0.27%) |
Dec 29, 1999 | 22.09 | 22.36 | 22.07 | 22.28 | 23,089,650 | +0.08(+0.37%) |
Dec 28, 1999 | 22.44 | 22.45 | 22.12 | 22.20 | 32,540,034 | -0.31(-1.36%) |
Dec 27, 1999 | 22.38 | 22.53 | 21.94 | 22.51 | 42,611,552 | +0.32(+1.43%) |
Dec 23, 1999 | 22.15 | 22.53 | 22.06 | 22.19 | 41,058,320 | -0.02(-0.10%) |
Dec 22, 1999 | 21.97 | 22.29 | 21.75 | 22.21 | 51,031,392 | +0.32(+1.46%) |
Dec 21, 1999 | 21.23 | 22.03 | 20.90 | 21.89 | 76,015,400 | +0.59(+2.77%) |
Dec 20, 1999 | 21.69 | 21.73 | 21.01 | 21.30 | 52,180,764 | -0.47(-2.17%) |
Dec 17, 1999 | 22.03 | 22.13 | 21.47 | 21.77 | 140,130,560 | +0.29(+1.37%) |
Dec 16, 1999 | 20.64 | 21.73 | 20.58 | 21.48 | 170,249,568 | +0.99(+4.84%) |
Dec 15, 1999 | 18.62 | 20.55 | 18.61 | 20.49 | 205,860,080 | +1.84(+9.88%) |
Dec 14, 1999 | 18.17 | 19.10 | 18.01 | 18.65 | 190,701,712 | +0.39(+2.14%) |
Dec 13, 1999 | 17.69 | 18.31 | 17.52 | 18.25 | 69,724,144 | +0.52(+2.93%) |
Dec 10, 1999 | 17.64 | 17.78 | 17.43 | 17.73 | 48,743,228 | +0.21(+1.21%) |
Dec 09, 1999 | 17.38 | 17.63 | 17.28 | 17.52 | 61,211,152 | +0.19(+1.09%) |
Dec 08, 1999 | 17.59 | 17.82 | 17.32 | 17.33 | 54,194,752 | -0.24(-1.34%) |
Dec 07, 1999 | 17.90 | 17.92 | 17.55 | 17.57 | 75,238,920 | -0.46(-2.56%) |
Dec 06, 1999 | 18.00 | 18.36 | 17.90 | 18.03 | 64,969,180 | -0.13(-0.71%) |
Dec 03, 1999 | 18.10 | 18.35 | 18.09 | 18.16 | 84,821,104 | +0.25(+1.38%) |
Dec 02, 1999 | 17.58 | 18.00 | 17.55 | 17.91 | 73,405,688 | +0.31(+1.74%) |
Dec 01, 1999 | 17.20 | 17.75 | 17.17 | 17.61 | 64,659,540 | +0.40(+2.35%) |
Nov 30, 1999 | 16.96 | 17.55 | 16.92 | 17.20 | 84,880,648 | +0.16(+0.95%) |
Nov 29, 1999 | 17.03 | 17.39 | 16.91 | 17.04 | 68,094,696 | -0.18(-1.02%) |
Nov 26, 1999 | 17.31 | 17.64 | 17.19 | 17.22 | 37,731,408 | -0.11(-0.62%) |
Nov 24, 1999 | 16.92 | 17.43 | 16.91 | 17.32 | 71,152,464 | +0.39(+2.31%) |
Nov 23, 1999 | 16.86 | 17.26 | 16.70 | 16.93 | 93,669,408 | -0.04(-0.21%) |
Nov 22, 1999 | 16.93 | 17.07 | 16.71 | 16.97 | 119,881,928 | +0.72(+4.43%) |
Nov 19, 1999 | 15.95 | 16.35 | 15.94 | 16.25 | 77,047,536 | +0.20(+1.25%) |
Nov 18, 1999 | 16.05 | 16.21 | 15.96 | 16.05 | 85,340,608 | -0.01(-0.07%) |
Nov 17, 1999 | 16.33 | 16.45 | 16.06 | 16.06 | 88,418,224 | -0.44(-2.65%) |
Nov 16, 1999 | 16.43 | 16.58 | 16.22 | 16.50 | 78,290,336 | +0.06(+0.36%) |
Nov 15, 1999 | 16.67 | 16.72 | 16.43 | 16.44 | 62,299,128 | -0.41(-2.46%) |
Nov 12, 1999 | 16.96 | 17.00 | 16.45 | 16.85 | 65,387,328 | -0.08(-0.48%) |
Nov 11, 1999 | 16.67 | 17.09 | 16.67 | 16.93 | 91,667,592 | +0.47(+2.87%) |
Nov 10, 1999 | 16.65 | 16.84 | 16.33 | 16.46 | 91,814,208 | -0.33(-1.97%) |
Nov 09, 1999 | 16.96 | 16.98 | 16.33 | 16.79 | 145,252,864 | -0.20(-1.19%) |
Nov 08, 1999 | 16.02 | 17.15 | 15.94 | 16.99 | 322,633,696 | -0.31(-1.77%) |
Nov 05, 1999 | 17.35 | 17.55 | 17.10 | 17.30 | 92,848,992 | -0.04(-0.21%) |
Nov 04, 1999 | 17.44 | 17.52 | 17.06 | 17.33 | 71,772,272 | -0.05(-0.27%) |
Nov 03, 1999 | 17.56 | 17.66 | 17.29 | 17.38 | 58,907,108 | -0.11(-0.61%) |
Nov 02, 1999 | 17.52 | 17.85 | 17.37 | 17.49 | 61,331,300 | +0.04(+0.21%) |
Nov 01, 1999 | 17.62 | 17.80 | 17.40 | 17.45 | 70,477,872 | -0.04(-0.21%) |
Oct 29, 1999 | 17.28 | 17.76 | 17.24 | 17.49 | 105,135,632 | +0.51(+2.99%) |
Oct 28, 1999 | 17.00 | 17.17 | 16.87 | 16.98 | 93,382,264 | -0.19(-1.10%) |
Oct 27, 1999 | 17.29 | 17.31 | 16.95 | 17.17 | 72,006,752 | -0.28(-1.62%) |
Oct 26, 1999 | 17.83 | 18.00 | 17.43 | 17.45 | 69,427,736 | -0.01(-0.08%) |
Oct 25, 1999 | 17.38 | 17.68 | 17.22 | 17.46 | 40,348,796 | -0.05(-0.27%) |
Oct 22, 1999 | 17.68 | 17.73 | 17.33 | 17.51 | 57,760,644 | -0.07(-0.40%) |
Oct 21, 1999 | 17.11 | 17.59 | 17.10 | 17.58 | 80,455,168 | +0.15(+0.88%) |
Oct 20, 1999 | 17.30 | 17.45 | 17.05 | 17.43 | 116,565,864 | +1.12(+6.88%) |
Oct 19, 1999 | 16.67 | 16.86 | 16.11 | 16.31 | 92,555,496 | -0.29(-1.78%) |
Oct 18, 1999 | 16.47 | 16.63 | 16.07 | 16.60 | 99,657,640 | -0.04(-0.22%) |
Oct 15, 1999 | 16.91 | 16.97 | 16.50 | 16.64 | 97,639,952 | -0.50(-2.90%) |
Oct 14, 1999 | 17.17 | 17.42 | 16.95 | 17.13 | 56,552,784 | -0.07(-0.41%) |
Oct 13, 1999 | 17.38 | 17.59 | 17.06 | 17.20 | 50,413,696 | -0.28(-1.62%) |
Oct 12, 1999 | 17.76 | 17.82 | 17.45 | 17.49 | 36,612,468 | -0.33(-1.86%) |
Oct 11, 1999 | 17.88 | 17.95 | 17.78 | 17.82 | 26,390,628 | -0.12(-0.66%) |
Oct 08, 1999 | 17.66 | 17.98 | 17.40 | 17.94 | 47,236,044 | +0.22(+1.27%) |
Oct 07, 1999 | 17.70 | 17.96 | 17.51 | 17.71 | 60,917,652 | +0.01(+0.06%) |
Oct 06, 1999 | 17.44 | 17.76 | 17.39 | 17.70 | 46,975,628 | +0.36(+2.05%) |
Oct 05, 1999 | 17.52 | 17.73 | 16.91 | 17.35 | 57,425,068 | -0.14(-0.81%) |
Oct 04, 1999 | 17.10 | 17.50 | 17.05 | 17.49 | 39,694,844 | +0.49(+2.87%) |
Oct 01, 1999 | 17.04 | 17.12 | 16.68 | 17.00 | 58,539,244 | -0.11(-0.64%) |
Sep 30, 1999 | 17.00 | 17.32 | 16.78 | 17.11 | 62,795,344 | +0.20(+1.18%) |
Sep 29, 1999 | 17.30 | 17.40 | 16.84 | 16.91 | 49,601,224 | -0.50(-2.84%) |
Sep 28, 1999 | 17.24 | 17.51 | 16.83 | 17.40 | 60,870,280 | +0.13(+0.74%) |
Sep 27, 1999 | 17.38 | 17.56 | 17.17 | 17.28 | 45,165,424 | +0.09(+0.55%) |
Sep 24, 1999 | 17.04 | 17.26 | 16.79 | 17.18 | 92,994,024 | -0.05(-0.27%) |
Sep 23, 1999 | 18.30 | 18.30 | 17.01 | 17.23 | 94,048,120 | -0.92(-5.07%) |
Sep 22, 1999 | 17.90 | 18.25 | 17.70 | 18.15 | 64,219,428 | +0.27(+1.52%) |
Sep 21, 1999 | 18.24 | 18.24 | 17.78 | 17.88 | 62,302,304 | -0.56(-3.01%) |
Sep 20, 1999 | 18.14 | 18.49 | 17.95 | 18.43 | 64,312,320 | +0.21(+1.16%) |
Sep 17, 1999 | 17.83 | 18.23 | 17.72 | 18.22 | 105,560,128 | +0.46(+2.60%) |
Sep 16, 1999 | 17.55 | 17.77 | 17.12 | 17.76 | 60,599,544 | +0.26(+1.49%) |
Sep 15, 1999 | 18.04 | 18.09 | 17.45 | 17.50 | 64,063,548 | -0.46(-2.57%) |
Sep 14, 1999 | 17.70 | 18.05 | 17.69 | 17.96 | 53,204,960 | +0.22(+1.27%) |
Sep 13, 1999 | 17.85 | 17.91 | 17.64 | 17.73 | 36,880,028 | -0.21(-1.19%) |
Sep 10, 1999 | 17.96 | 18.01 | 17.76 | 17.95 | 45,592,568 | +0.18(+1.00%) |
Sep 09, 1999 | 17.46 | 17.79 | 17.34 | 17.77 | 50,912,296 | +0.34(+1.96%) |
Sep 08, 1999 | 17.70 | 17.89 | 17.39 | 17.43 | 56,328,360 | -0.38(-2.12%) |
Sep 07, 1999 | 17.92 | 18.27 | 17.71 | 17.81 | 62,229,788 | -0.31(-1.69%) |
Sep 03, 1999 | 17.71 | 18.22 | 17.66 | 18.11 | 68,938,664 | +0.77(+4.42%) |
Sep 02, 1999 | 17.29 | 17.49 | 17.13 | 17.35 | 44,118,204 | -0.11(-0.61%) |
Sep 01, 1999 | 17.44 | 17.65 | 17.31 | 17.45 | 48,440,468 | -0.04(-0.21%) |
Aug 31, 1999 | 17.35 | 17.59 | 17.03 | 17.49 | 62,037,652 | +0.06(+0.34%) |
Aug 30, 1999 | 17.55 | 17.65 | 17.30 | 17.43 | 44,065,276 | -0.19(-1.07%) |
Aug 27, 1999 | 17.96 | 17.97 | 17.45 | 17.62 | 55,508,208 | -0.26(-1.45%) |
Aug 26, 1999 | 18.02 | 18.21 | 17.70 | 17.88 | 81,043,752 | -0.13(-0.72%) |
Aug 25, 1999 | 17.69 | 18.14 | 17.61 | 18.01 | 108,344,512 | +0.59(+3.38%) |
Aug 24, 1999 | 16.45 | 17.66 | 16.45 | 17.42 | 159,385,424 | +1.09(+6.65%) |
Aug 23, 1999 | 15.93 | 16.36 | 15.85 | 16.33 | 79,986,480 | +0.58(+3.68%) |
Aug 20, 1999 | 15.87 | 16.02 | 15.69 | 15.75 | 60,965,820 | -0.08(-0.52%) |
Aug 19, 1999 | 15.98 | 16.08 | 15.70 | 15.83 | 94,583,512 | -0.22(-1.40%) |
Aug 18, 1999 | 15.95 | 16.28 | 15.88 | 16.06 | 77,226,440 | +0.08(+0.52%) |
Aug 17, 1999 | 16.14 | 16.15 | 15.67 | 15.98 | 68,476,848 | +0.05(+0.30%) |
Aug 16, 1999 | 16.07 | 16.23 | 15.55 | 15.93 | 75,851,056 | -0.07(-0.45%) |
Aug 13, 1999 | 15.67 | 16.18 | 15.63 | 16.00 | 86,143,296 | +0.56(+3.60%) |
Aug 12, 1999 | 15.86 | 15.91 | 15.42 | 15.44 | 80,800,272 | -0.46(-2.90%) |
Aug 11, 1999 | 15.87 | 16.00 | 15.55 | 15.91 | 87,473,688 | +0.24(+1.51%) |
Aug 10, 1999 | 15.79 | 15.88 | 15.42 | 15.67 | 83,024,656 | -0.16(-1.04%) |
Aug 09, 1999 | 16.18 | 16.21 | 15.81 | 15.83 | 52,048,176 | -0.25(-1.54%) |
Aug 06, 1999 | 16.26 | 16.33 | 16.05 | 16.08 | 88,930,056 | -0.12(-0.73%) |
Aug 05, 1999 | 16.13 | 16.32 | 16.01 | 16.20 | 101,405,920 | +0.15(+0.95%) |
Aug 04, 1999 | 16.08 | 16.47 | 16.01 | 16.05 | 100,002,480 | +0.04(+0.22%) |
Aug 03, 1999 | 16.22 | 16.26 | 15.94 | 16.01 | 72,846,488 | -0.01(-0.07%) |
Aug 02, 1999 | 16.19 | 16.43 | 15.94 | 16.02 | 63,582,944 | -0.19(-1.17%) |
Jul 30, 1999 | 16.55 | 16.74 | 16.15 | 16.21 | 67,654,320 | -0.21(-1.30%) |
Jul 29, 1999 | 16.76 | 16.78 | 16.31 | 16.43 | 76,706,408 | -0.58(-3.40%) |
Jul 28, 1999 | 16.85 | 17.10 | 16.70 | 17.00 | 82,326,248 | +0.22(+1.34%) |
Jul 27, 1999 | 16.78 | 16.96 | 16.63 | 16.78 | 86,690,056 | +0.22(+1.36%) |
Jul 26, 1999 | 16.79 | 16.97 | 16.55 | 16.55 | 67,333,560 | -0.50(-2.91%) |
Jul 23, 1999 | 17.30 | 17.33 | 16.95 | 17.05 | 91,083,512 | -0.15(-0.89%) |
Jul 22, 1999 | 17.83 | 17.85 | 17.00 | 17.20 | 80,591,464 | -0.69(-3.83%) |
Jul 21, 1999 | 17.69 | 18.01 | 17.57 | 17.89 | 71,522,704 | +0.26(+1.48%) |
Jul 20, 1999 | 18.22 | 18.28 | 17.44 | 17.63 | 122,119,280 | -0.96(-5.14%) |
Jul 19, 1999 | 18.89 | 19.03 | 18.48 | 18.58 | 107,423,528 | -0.20(-1.08%) |
Jul 16, 1999 | 18.04 | 18.87 | 17.95 | 18.79 | 152,663,056 | +0.96(+5.37%) |
Jul 15, 1999 | 17.95 | 18.00 | 17.71 | 17.83 | 54,155,584 | -0.11(-0.60%) |
Jul 14, 1999 | 17.71 | 17.95 | 17.48 | 17.94 | 50,263,904 | +0.25(+1.41%) |
Jul 13, 1999 | 17.59 | 17.77 | 17.53 | 17.69 | 40,815,636 | -0.11(-0.61%) |
Jul 12, 1999 | 17.61 | 17.90 | 17.45 | 17.80 | 58,021,588 | +0.18(+1.01%) |
Jul 09, 1999 | 17.45 | 17.63 | 17.43 | 17.62 | 44,837,260 | +0.13(+0.75%) |
Jul 08, 1999 | 17.35 | 17.57 | 17.13 | 17.49 | 50,006,136 | +0.05(+0.27%) |
Jul 07, 1999 | 17.01 | 17.44 | 16.98 | 17.44 | 44,771,624 | +0.52(+3.07%) |
Jul 06, 1999 | 17.43 | 17.56 | 16.86 | 16.92 | 60,101,208 | -0.46(-2.65%) |
Jul 02, 1999 | 17.17 | 17.40 | 17.06 | 17.38 | 42,469,436 | +0.15(+0.89%) |
Jul 01, 1999 | 16.98 | 17.29 | 16.70 | 17.23 | 63,169,032 | +0.19(+1.11%) |
Jun 30, 1999 | 16.58 | 17.05 | 16.39 | 17.04 | 76,232,680 | +0.41(+2.49%) |
Jun 29, 1999 | 16.38 | 16.64 | 16.25 | 16.63 | 51,571,276 | +0.24(+1.44%) |
Jun 28, 1999 | 16.15 | 16.40 | 16.05 | 16.39 | 41,948,340 | +0.34(+2.13%) |
Jun 25, 1999 | 16.13 | 16.33 | 15.94 | 16.05 | 32,992,586 | +0.06(+0.38%) |
Jun 24, 1999 | 16.20 | 16.30 | 15.87 | 15.99 | 44,406,936 | -0.26(-1.60%) |
Jun 23, 1999 | 16.24 | 16.51 | 16.07 | 16.25 | 44,913,744 | -0.09(-0.58%) |
Jun 22, 1999 | 16.71 | 16.71 | 16.30 | 16.34 | 51,277,252 | -0.46(-2.74%) |
Jun 21, 1999 | 16.03 | 16.81 | 16.03 | 16.80 | 74,359,224 | +0.74(+4.64%) |
Jun 18, 1999 | 15.55 | 16.06 | 15.51 | 16.06 | 91,457,992 | +0.40(+2.57%) |
Jun 17, 1999 | 15.24 | 15.68 | 15.21 | 15.66 | 58,851,796 | +0.35(+2.31%) |
Jun 16, 1999 | 14.94 | 15.42 | 14.91 | 15.30 | 63,946,308 | +0.63(+4.26%) |
Jun 15, 1999 | 14.75 | 14.90 | 14.49 | 14.68 | 48,935,100 | +0.02(+0.17%) |
Jun 14, 1999 | 14.88 | 15.06 | 14.63 | 14.65 | 37,540,332 | -0.11(-0.72%) |
Jun 11, 1999 | 15.11 | 15.21 | 14.65 | 14.76 | 45,709,016 | -0.33(-2.19%) |
Jun 10, 1999 | 15.47 | 15.55 | 14.94 | 15.09 | 46,680,808 | -0.46(-2.96%) |
Jun 09, 1999 | 15.14 | 15.61 | 15.11 | 15.55 | 70,543,504 | +0.56(+3.70%) |
Jun 08, 1999 | 15.09 | 15.51 | 14.93 | 15.00 | 54,936,564 | -0.17(-1.10%) |
Jun 07, 1999 | 15.10 | 15.31 | 14.96 | 15.16 | 42,862,968 | +0.13(+0.87%) |
Jun 04, 1999 | 14.54 | 15.06 | 14.50 | 15.03 | 47,197,936 | +0.60(+4.18%) |
Jun 03, 1999 | 14.81 | 14.91 | 14.38 | 14.43 | 43,580,436 | -0.39(-2.64%) |
Jun 02, 1999 | 14.75 | 14.85 | 14.41 | 14.82 | 56,651,760 | -0.01(-0.08%) |
Jun 01, 1999 | 15.23 | 15.26 | 14.82 | 14.83 | 47,698,388 | -0.41(-2.71%) |
May 28, 1999 | 14.88 | 15.28 | 14.76 | 15.24 | 54,978,380 | +0.44(+2.96%) |
May 27, 1999 | 14.78 | 15.01 | 14.64 | 14.81 | 75,031,168 | -0.02(-0.17%) |
May 26, 1999 | 14.58 | 14.83 | 14.26 | 14.83 | 68,839,152 | +0.43(+2.95%) |
May 25, 1999 | 14.50 | 14.97 | 14.38 | 14.41 | 67,209,968 | -0.19(-1.29%) |
May 24, 1999 | 14.71 | 14.71 | 14.37 | 14.59 | 51,593,508 | -0.06(-0.40%) |
May 21, 1999 | 14.83 | 14.93 | 14.55 | 14.65 | 74,854,648 | -0.17(-1.12%) |
May 20, 1999 | 15.03 | 15.11 | 14.81 | 14.82 | 56,087,528 | -0.16(-1.10%) |
May 19, 1999 | 15.09 | 15.09 | 14.59 | 14.98 | 61,545,404 | +0.12(+0.79%) |
May 18, 1999 | 15.08 | 15.16 | 14.73 | 14.87 | 84,500,608 | -0.08(-0.54%) |
May 17, 1999 | 14.62 | 15.03 | 14.55 | 14.95 | 88,459,512 | +0.43(+2.93%) |
May 14, 1999 | 14.90 | 15.10 | 14.48 | 14.52 | 111,683,600 | -0.43(-2.84%) |
May 13, 1999 | 15.33 | 15.44 | 14.95 | 14.95 | 68,461,232 | -0.26(-1.71%) |
May 12, 1999 | 15.26 | 15.30 | 14.97 | 15.21 | 79,583,680 | +0.12(+0.79%) |
May 11, 1999 | 15.26 | 15.31 | 15.01 | 15.09 | 56,616,828 | +0.03(+0.23%) |
May 10, 1999 | 15.09 | 15.21 | 14.78 | 15.06 | 61,157,956 | +0.12(+0.80%) |
May 07, 1999 | 15.04 | 15.18 | 14.74 | 14.94 | 63,531,336 | +0.21(+1.44%) |
May 06, 1999 | 15.24 | 15.33 | 14.64 | 14.73 | 97,948,272 | -0.22(-1.49%) |
May 05, 1999 | 14.95 | 15.09 | 14.44 | 14.95 | 88,695,048 | +0.20(+1.36%) |
May 04, 1999 | 15.21 | 15.46 | 14.69 | 14.75 | 87,999,016 | -0.34(-2.27%) |
May 03, 1999 | 15.39 | 15.40 | 14.84 | 15.09 | 88,895,920 | -0.27(-1.77%) |
Apr 30, 1999 | 15.63 | 15.82 | 15.09 | 15.36 | 77,487,648 | -0.14(-0.91%) |
Apr 29, 1999 | 15.56 | 15.81 | 15.19 | 15.50 | 80,560,240 | -0.01(-0.07%) |
Apr 28, 1999 | 16.12 | 16.34 | 15.44 | 15.51 | 74,053,552 | -0.36(-2.24%) |
Apr 27, 1999 | 16.77 | 16.77 | 15.86 | 15.87 | 77,629,504 | -0.76(-4.55%) |
Apr 26, 1999 | 16.47 | 16.80 | 16.39 | 16.63 | 63,978,860 | +0.38(+2.33%) |
Apr 23, 1999 | 16.06 | 16.44 | 15.68 | 16.25 | 74,885,352 | +0.20(+1.25%) |
Apr 22, 1999 | 16.06 | 16.11 | 15.75 | 16.05 | 72,906,296 | +0.56(+3.59%) |
Apr 21, 1999 | 15.51 | 15.59 | 15.11 | 15.49 | 122,708,656 | -0.21(-1.35%) |
Apr 20, 1999 | 15.54 | 15.87 | 15.11 | 15.70 | 143,518,864 | +0.40(+2.62%) |
Apr 19, 1999 | 16.41 | 16.65 | 15.18 | 15.30 | 99,758,472 | -1.06(-6.49%) |
Apr 16, 1999 | 16.83 | 16.84 | 16.22 | 16.36 | 59,247,184 | -0.43(-2.53%) |
Apr 15, 1999 | 16.50 | 16.98 | 15.85 | 16.79 | 96,060,784 | +0.57(+3.49%) |
Apr 14, 1999 | 17.16 | 17.22 | 16.22 | 16.22 | 70,058,136 | -0.80(-4.72%) |
Apr 13, 1999 | 17.59 | 17.59 | 16.85 | 17.03 | 61,857,692 | -0.54(-3.10%) |
Apr 12, 1999 | 17.31 | 17.69 | 17.26 | 17.57 | 50,096,648 | -0.24(-1.33%) |
Apr 09, 1999 | 17.81 | 17.95 | 17.57 | 17.81 | 42,101,572 | -0.06(-0.33%) |
Apr 08, 1999 | 17.62 | 17.88 | 17.19 | 17.87 | 51,126,400 | +0.24(+1.34%) |
Apr 07, 1999 | 17.92 | 17.95 | 17.24 | 17.63 | 62,073,908 | -0.14(-0.80%) |
Apr 06, 1999 | 17.98 | 18.07 | 17.62 | 17.77 | 52,499,668 | -0.17(-0.93%) |
Apr 05, 1999 | 17.82 | 17.95 | 17.66 | 17.94 | 52,729,648 | +0.43(+2.43%) |