Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 13.30 | 13.41 | 12.86 | 12.94 | 5,782,131 | -0.40(-2.99%) |
Jun 29, 2000 | 13.17 | 13.53 | 13.12 | 13.34 | 4,105,351 | -0.08(-0.60%) |
Jun 28, 2000 | 13.51 | 13.54 | 13.32 | 13.42 | 3,393,650 | -0.08(-0.62%) |
Jun 27, 2000 | 13.48 | 13.70 | 13.44 | 13.50 | 4,939,251 | +0.17(+1.31%) |
Jun 26, 2000 | 13.15 | 13.40 | 13.14 | 13.33 | 3,571,976 | +0.17(+1.25%) |
Jun 23, 2000 | 13.23 | 13.23 | 13.10 | 13.16 | 2,550,770 | -0.25(-1.88%) |
Jun 22, 2000 | 13.46 | 13.68 | 13.24 | 13.42 | 4,503,699 | -0.03(-0.22%) |
Jun 21, 2000 | 13.17 | 13.48 | 13.10 | 13.45 | 5,259,340 | +0.63(+4.94%) |
Jun 20, 2000 | 13.04 | 13.25 | 12.64 | 12.81 | 4,506,906 | -0.20(-1.57%) |
Jun 19, 2000 | 13.23 | 13.33 | 12.93 | 13.02 | 3,889,499 | -0.15(-1.11%) |
Jun 16, 2000 | 13.48 | 13.48 | 13.16 | 13.16 | 6,165,083 | -0.31(-2.31%) |
Jun 15, 2000 | 13.14 | 13.62 | 13.13 | 13.48 | 6,699,741 | +0.35(+2.67%) |
Jun 14, 2000 | 13.10 | 13.24 | 13.02 | 13.12 | 4,415,498 | +0.36(+2.83%) |
Jun 13, 2000 | 12.72 | 12.99 | 12.72 | 12.76 | 3,459,720 | -0.02(-0.12%) |
Jun 12, 2000 | 12.78 | 13.07 | 12.76 | 12.78 | 3,242,906 | +0.00(+0.04%) |
Jun 09, 2000 | 12.77 | 12.81 | 12.66 | 12.77 | 3,447,212 | +0.03(+0.23%) |
Jun 08, 2000 | 12.77 | 12.78 | 12.54 | 12.74 | 3,985,077 | +0.00(+0.00%) |
Jun 07, 2000 | 12.83 | 12.97 | 12.71 | 12.74 | 5,109,238 | -0.09(-0.68%) |
Jun 06, 2000 | 13.25 | 13.25 | 12.79 | 12.83 | 5,051,506 | -0.43(-3.23%) |
Jun 05, 2000 | 13.19 | 13.26 | 13.11 | 13.26 | 4,341,409 | +0.12(+0.89%) |
Jun 02, 2000 | 13.48 | 13.52 | 13.10 | 13.14 | 5,353,314 | -0.09(-0.66%) |
Jun 01, 2000 | 13.42 | 13.42 | 13.15 | 13.23 | 3,274,338 | -0.14(-1.03%) |
May 31, 2000 | 13.43 | 13.61 | 13.37 | 13.37 | 3,442,401 | +0.10(+0.74%) |
May 30, 2000 | 13.19 | 13.49 | 13.16 | 13.27 | 2,534,733 | +0.17(+1.33%) |
May 26, 2000 | 13.28 | 13.46 | 13.10 | 13.10 | 2,866,048 | -0.15(-1.11%) |
May 25, 2000 | 13.61 | 13.76 | 13.10 | 13.24 | 4,041,205 | -0.51(-3.69%) |
May 24, 2000 | 13.25 | 13.84 | 13.25 | 13.75 | 5,198,401 | +0.63(+4.84%) |
May 23, 2000 | 13.12 | 13.20 | 12.98 | 13.11 | 2,458,720 | -0.01(-0.08%) |
May 22, 2000 | 13.21 | 13.31 | 13.00 | 13.12 | 4,126,840 | -0.05(-0.37%) |
May 19, 2000 | 13.44 | 13.50 | 13.06 | 13.17 | 4,417,422 | -0.40(-2.94%) |
May 18, 2000 | 13.75 | 13.82 | 13.56 | 13.57 | 2,582,843 | -0.15(-1.07%) |
May 17, 2000 | 13.78 | 13.89 | 13.66 | 13.72 | 3,528,677 | -0.32(-2.29%) |
May 16, 2000 | 13.44 | 14.23 | 13.34 | 14.04 | 6,507,302 | +0.64(+4.79%) |
May 15, 2000 | 13.31 | 13.55 | 13.30 | 13.40 | 4,239,096 | +0.17(+1.26%) |
May 12, 2000 | 13.29 | 13.41 | 13.17 | 13.23 | 2,964,833 | -0.17(-1.25%) |
May 11, 2000 | 13.46 | 13.54 | 13.34 | 13.40 | 3,771,150 | +0.00(+0.00%) |
May 10, 2000 | 13.45 | 13.48 | 13.22 | 13.40 | 3,221,418 | -0.01(-0.07%) |
May 09, 2000 | 13.56 | 13.70 | 13.33 | 13.41 | 3,134,179 | -0.20(-1.50%) |
May 08, 2000 | 13.68 | 13.68 | 13.33 | 13.61 | 2,822,429 | +0.10(+0.71%) |
May 05, 2000 | 13.28 | 13.60 | 13.22 | 13.51 | 3,825,674 | +0.19(+1.46%) |
May 04, 2000 | 13.44 | 13.67 | 13.21 | 13.32 | 4,441,477 | -0.06(-0.43%) |
May 03, 2000 | 13.55 | 13.76 | 13.30 | 13.38 | 3,926,063 | -0.18(-1.30%) |
May 02, 2000 | 13.41 | 13.65 | 13.35 | 13.55 | 3,961,022 | +0.00(+0.00%) |
May 01, 2000 | 13.51 | 13.81 | 13.26 | 13.55 | 5,589,692 | +0.05(+0.37%) |
Apr 28, 2000 | 13.63 | 13.65 | 13.41 | 13.50 | 4,732,379 | -0.13(-0.94%) |
Apr 27, 2000 | 13.80 | 14.01 | 13.30 | 13.63 | 7,767,774 | -0.23(-1.69%) |
Apr 26, 2000 | 14.58 | 14.58 | 13.62 | 13.87 | 11,171,046 | -0.76(-5.19%) |
Apr 25, 2000 | 14.98 | 15.01 | 13.80 | 14.62 | 14,507,606 | -0.55(-3.66%) |
Apr 24, 2000 | 14.23 | 15.22 | 14.23 | 15.18 | 5,722,475 | +0.80(+5.55%) |
Apr 20, 2000 | 14.10 | 14.39 | 14.03 | 14.38 | 3,184,854 | +0.28(+2.00%) |
Apr 19, 2000 | 13.97 | 14.32 | 13.89 | 14.10 | 2,675,213 | +0.09(+0.63%) |
Apr 18, 2000 | 14.05 | 14.05 | 13.72 | 14.01 | 3,896,876 | +0.00(+0.00%) |
Apr 17, 2000 | 13.90 | 14.12 | 13.73 | 14.01 | 4,652,517 | -0.15(-1.03%) |
Apr 14, 2000 | 14.66 | 14.70 | 13.77 | 14.16 | 9,850,598 | -0.61(-4.16%) |
Apr 13, 2000 | 14.75 | 15.02 | 14.30 | 14.77 | 6,669,592 | +0.02(+0.14%) |
Apr 12, 2000 | 15.17 | 15.33 | 14.75 | 14.75 | 3,949,476 | -0.13(-0.86%) |
Apr 11, 2000 | 14.46 | 15.13 | 14.46 | 14.88 | 4,745,209 | +0.42(+2.90%) |
Apr 10, 2000 | 14.32 | 14.79 | 14.30 | 14.46 | 3,394,291 | +0.18(+1.23%) |
Apr 07, 2000 | 14.59 | 14.83 | 14.28 | 14.28 | 4,012,018 | -0.27(-1.87%) |
Apr 06, 2000 | 14.23 | 14.79 | 14.23 | 14.56 | 2,831,409 | +0.35(+2.47%) |
Apr 05, 2000 | 14.48 | 14.78 | 14.20 | 14.21 | 4,625,897 | -0.28(-1.96%) |
Apr 04, 2000 | 14.34 | 14.90 | 13.95 | 14.49 | 7,764,246 | +0.17(+1.16%) |
Apr 03, 2000 | 13.93 | 14.40 | 13.91 | 14.32 | 4,614,992 | +0.52(+3.74%) |
Mar 31, 2000 | 14.09 | 14.34 | 13.81 | 13.81 | 3,961,022 | -0.07(-0.49%) |
Mar 30, 2000 | 13.73 | 14.30 | 13.66 | 13.87 | 5,074,920 | +0.22(+1.58%) |
Mar 29, 2000 | 13.87 | 13.87 | 13.62 | 13.66 | 5,261,906 | -0.19(-1.41%) |
Mar 28, 2000 | 13.72 | 14.12 | 13.66 | 13.85 | 3,932,798 | +0.04(+0.28%) |
Mar 27, 2000 | 14.18 | 14.33 | 13.74 | 13.82 | 5,231,436 | -0.35(-2.48%) |
Mar 24, 2000 | 14.03 | 14.54 | 13.98 | 14.17 | 9,506,134 | +0.60(+4.45%) |
Mar 23, 2000 | 13.21 | 13.60 | 13.21 | 13.56 | 7,984,267 | +0.16(+1.16%) |
Mar 22, 2000 | 13.87 | 13.93 | 13.25 | 13.41 | 7,068,260 | -0.69(-4.91%) |
Mar 21, 2000 | 13.53 | 14.26 | 13.49 | 14.10 | 6,144,877 | +0.54(+3.95%) |
Mar 20, 2000 | 13.40 | 13.69 | 13.31 | 13.56 | 4,380,859 | +0.18(+1.32%) |
Mar 17, 2000 | 13.55 | 13.90 | 13.39 | 13.39 | 6,531,357 | -0.34(-2.49%) |
Mar 16, 2000 | 13.21 | 13.91 | 13.09 | 13.73 | 7,709,721 | +0.87(+6.74%) |
Mar 15, 2000 | 12.19 | 13.06 | 12.19 | 12.86 | 6,799,488 | +0.53(+4.27%) |
Mar 14, 2000 | 12.35 | 12.47 | 12.25 | 12.33 | 5,077,165 | +0.02(+0.15%) |
Mar 13, 2000 | 12.32 | 12.55 | 12.28 | 12.32 | 6,081,372 | -0.39(-3.07%) |
Mar 10, 2000 | 12.57 | 12.89 | 12.53 | 12.71 | 9,234,154 | +0.09(+0.69%) |
Mar 09, 2000 | 12.60 | 12.77 | 12.55 | 12.62 | 5,241,379 | -0.25(-1.96%) |
Mar 08, 2000 | 12.92 | 13.13 | 12.63 | 12.87 | 7,538,130 | -0.03(-0.23%) |
Mar 07, 2000 | 13.76 | 13.85 | 12.78 | 12.90 | 8,346,051 | -0.70(-5.16%) |
Mar 06, 2000 | 13.92 | 14.23 | 13.60 | 13.60 | 3,302,883 | -0.35(-2.51%) |
Mar 03, 2000 | 13.68 | 14.75 | 13.64 | 13.95 | 7,347,296 | +0.54(+4.00%) |
Mar 02, 2000 | 13.43 | 13.68 | 13.36 | 13.42 | 3,511,037 | -0.01(-0.07%) |
Mar 01, 2000 | 13.59 | 13.68 | 13.26 | 13.43 | 4,647,707 | -0.32(-2.35%) |
Feb 29, 2000 | 13.30 | 13.90 | 13.19 | 13.75 | 4,439,552 | +0.27(+2.02%) |
Feb 28, 2000 | 13.55 | 13.85 | 13.25 | 13.48 | 4,948,873 | +0.11(+0.80%) |
Feb 25, 2000 | 13.74 | 13.92 | 13.28 | 13.37 | 5,823,184 | -0.82(-5.77%) |
Feb 24, 2000 | 14.32 | 14.36 | 13.96 | 14.19 | 6,094,522 | -0.20(-1.42%) |
Feb 23, 2000 | 14.24 | 14.64 | 14.16 | 14.39 | 7,154,216 | +0.34(+2.43%) |
Feb 22, 2000 | 13.68 | 14.10 | 13.48 | 14.05 | 4,630,066 | +0.40(+2.92%) |
Feb 18, 2000 | 14.01 | 14.14 | 13.46 | 13.65 | 4,597,031 | -0.32(-2.30%) |
Feb 17, 2000 | 13.87 | 14.32 | 13.87 | 13.97 | 5,465,890 | +0.20(+1.48%) |
Feb 16, 2000 | 13.78 | 14.09 | 13.65 | 13.77 | 4,141,914 | -0.13(-0.91%) |
Feb 15, 2000 | 13.06 | 14.12 | 13.02 | 13.89 | 6,005,680 | +0.97(+7.54%) |
Feb 14, 2000 | 12.98 | 13.21 | 12.84 | 12.92 | 5,397,254 | -0.01(-0.09%) |
Feb 11, 2000 | 13.31 | 13.48 | 12.68 | 12.93 | 7,213,551 | -0.48(-3.56%) |
Feb 10, 2000 | 13.60 | 13.60 | 13.30 | 13.41 | 6,446,684 | -0.25(-1.85%) |
Feb 09, 2000 | 13.82 | 13.87 | 13.64 | 13.66 | 4,170,459 | -0.01(-0.08%) |
Feb 08, 2000 | 13.66 | 14.06 | 13.63 | 13.67 | 4,628,463 | +0.01(+0.08%) |
Feb 07, 2000 | 13.91 | 13.93 | 13.50 | 13.66 | 6,324,807 | -0.22(-1.62%) |
Feb 04, 2000 | 14.33 | 14.41 | 13.88 | 13.88 | 5,293,658 | -0.41(-2.87%) |
Feb 03, 2000 | 14.33 | 14.36 | 14.03 | 14.29 | 5,646,462 | -0.13(-0.88%) |
Feb 02, 2000 | 14.53 | 14.65 | 14.34 | 14.42 | 4,693,250 | -0.25(-1.72%) |
Feb 01, 2000 | 14.71 | 15.00 | 14.62 | 14.67 | 4,239,096 | +0.08(+0.53%) |
Jan 31, 2000 | 14.38 | 15.18 | 14.35 | 14.59 | 5,267,037 | +0.21(+1.49%) |
Jan 28, 2000 | 14.93 | 14.94 | 14.38 | 14.38 | 6,016,264 | -0.62(-4.16%) |
Jan 27, 2000 | 15.15 | 15.33 | 14.98 | 15.00 | 4,687,798 | -0.01(-0.06%) |
Jan 26, 2000 | 14.95 | 15.20 | 14.86 | 15.01 | 11,259,568 | +0.77(+5.41%) |
Jan 25, 2000 | 14.79 | 14.79 | 14.07 | 14.24 | 5,929,667 | -0.22(-1.49%) |
Jan 24, 2000 | 14.94 | 14.94 | 14.28 | 14.46 | 4,774,395 | -0.34(-2.31%) |
Jan 21, 2000 | 14.85 | 15.05 | 14.74 | 14.80 | 7,213,872 | -0.03(-0.19%) |
Jan 20, 2000 | 15.44 | 15.49 | 14.73 | 14.83 | 4,982,870 | -0.58(-3.73%) |
Jan 19, 2000 | 15.24 | 15.58 | 15.24 | 15.40 | 4,222,097 | +0.26(+1.74%) |
Jan 18, 2000 | 15.16 | 15.47 | 15.14 | 15.14 | 3,404,875 | -0.34(-2.21%) |
Jan 14, 2000 | 15.71 | 15.74 | 15.42 | 15.48 | 4,077,768 | -0.22(-1.43%) |
Jan 13, 2000 | 15.79 | 15.88 | 15.65 | 15.71 | 3,603,087 | +0.00(+0.00%) |
Jan 12, 2000 | 15.89 | 16.15 | 15.71 | 15.71 | 4,607,615 | +0.04(+0.25%) |
Jan 11, 2000 | 15.71 | 15.98 | 15.67 | 15.67 | 3,796,487 | -0.27(-1.71%) |
Jan 10, 2000 | 15.66 | 16.14 | 15.59 | 15.94 | 6,199,722 | -0.08(-0.49%) |
Jan 07, 2000 | 15.76 | 16.18 | 15.58 | 16.02 | 6,577,863 | +0.31(+1.99%) |
Jan 06, 2000 | 14.70 | 15.98 | 14.70 | 15.71 | 9,597,221 | +1.17(+8.04%) |
Jan 05, 2000 | 14.21 | 15.00 | 14.21 | 14.54 | 5,950,193 | +0.41(+2.90%) |
Jan 04, 2000 | 14.48 | 14.78 | 14.13 | 14.13 | 4,364,501 | -0.58(-3.97%) |
Jan 03, 2000 | 14.98 | 15.04 | 14.66 | 14.71 | 3,497,567 | -0.55(-3.58%) |
Dec 31, 1999 | 15.09 | 15.39 | 14.97 | 15.26 | 1,638,612 | +0.23(+1.56%) |
Dec 30, 1999 | 15.18 | 15.40 | 15.02 | 15.02 | 2,742,246 | -0.18(-1.16%) |
Dec 29, 1999 | 15.06 | 15.24 | 14.94 | 15.20 | 3,116,218 | +0.10(+0.65%) |
Dec 28, 1999 | 14.62 | 15.10 | 14.58 | 15.10 | 2,870,538 | +0.49(+3.33%) |
Dec 27, 1999 | 14.35 | 14.81 | 14.35 | 14.62 | 2,985,360 | +0.11(+0.74%) |
Dec 23, 1999 | 14.50 | 14.59 | 14.48 | 14.51 | 2,735,190 | +0.12(+0.81%) |
Dec 22, 1999 | 14.36 | 14.75 | 14.36 | 14.39 | 3,695,778 | +0.05(+0.34%) |
Dec 21, 1999 | 14.54 | 14.69 | 14.32 | 14.34 | 4,498,246 | -0.23(-1.57%) |
Dec 20, 1999 | 14.58 | 14.74 | 14.35 | 14.57 | 3,429,251 | -0.26(-1.73%) |
Dec 17, 1999 | 14.81 | 14.93 | 14.73 | 14.83 | 7,349,862 | +0.22(+1.53%) |
Dec 16, 1999 | 14.73 | 14.76 | 14.59 | 14.61 | 2,604,973 | -0.24(-1.64%) |
Dec 15, 1999 | 14.65 | 14.98 | 14.65 | 14.85 | 4,796,526 | +0.17(+1.13%) |
Dec 14, 1999 | 14.65 | 15.10 | 14.64 | 14.68 | 4,287,205 | +0.07(+0.49%) |
Dec 13, 1999 | 14.62 | 14.73 | 14.49 | 14.61 | 2,820,504 | -0.03(-0.22%) |
Dec 10, 1999 | 14.56 | 14.71 | 14.50 | 14.64 | 2,311,184 | +0.04(+0.27%) |
Dec 09, 1999 | 14.85 | 14.98 | 14.58 | 14.61 | 2,473,153 | -0.05(-0.33%) |
Dec 08, 1999 | 14.63 | 14.88 | 14.52 | 14.65 | 3,411,290 | +0.16(+1.08%) |
Dec 07, 1999 | 15.20 | 15.20 | 14.50 | 14.50 | 3,521,942 | -0.75(-4.92%) |
Dec 06, 1999 | 15.36 | 15.44 | 15.18 | 15.25 | 2,058,128 | -0.23(-1.51%) |
Dec 03, 1999 | 15.20 | 15.72 | 15.20 | 15.48 | 4,908,781 | +0.33(+2.18%) |
Dec 02, 1999 | 14.81 | 15.35 | 14.80 | 15.15 | 4,213,117 | +0.43(+2.91%) |
Dec 01, 1999 | 14.76 | 14.85 | 14.59 | 14.72 | 3,309,939 | -0.17(-1.17%) |
Nov 30, 1999 | 14.75 | 14.94 | 14.62 | 14.90 | 5,190,703 | +0.10(+0.65%) |
Nov 29, 1999 | 14.69 | 14.81 | 14.53 | 14.80 | 4,298,431 | -0.09(-0.59%) |
Nov 26, 1999 | 14.98 | 14.98 | 14.88 | 14.89 | 1,329,107 | -0.09(-0.58%) |
Nov 24, 1999 | 15.04 | 15.34 | 14.97 | 14.98 | 4,628,142 | -0.10(-0.65%) |
Nov 23, 1999 | 15.39 | 15.39 | 15.02 | 15.07 | 4,080,334 | -0.35(-2.27%) |
Nov 22, 1999 | 15.67 | 15.74 | 15.42 | 15.42 | 3,254,774 | -0.53(-3.29%) |
Nov 19, 1999 | 16.04 | 16.07 | 15.89 | 15.95 | 3,798,091 | -0.08(-0.49%) |
Nov 18, 1999 | 15.83 | 16.11 | 15.79 | 16.03 | 4,375,086 | +0.20(+1.29%) |
Nov 17, 1999 | 15.59 | 15.95 | 15.59 | 15.82 | 3,721,116 | +0.06(+0.38%) |
Nov 16, 1999 | 15.20 | 15.77 | 15.20 | 15.76 | 5,228,550 | +0.57(+3.78%) |
Nov 15, 1999 | 14.85 | 15.34 | 14.84 | 15.19 | 2,577,711 | +0.27(+1.83%) |
Nov 12, 1999 | 14.69 | 14.94 | 14.62 | 14.92 | 4,614,992 | +0.26(+1.80%) |
Nov 11, 1999 | 14.73 | 14.84 | 14.64 | 14.65 | 2,212,078 | -0.12(-0.79%) |
Nov 10, 1999 | 14.58 | 14.80 | 14.52 | 14.77 | 2,732,303 | +0.11(+0.73%) |
Nov 09, 1999 | 14.85 | 14.87 | 14.65 | 14.66 | 2,644,423 | -0.15(-0.99%) |
Nov 08, 1999 | 14.86 | 15.00 | 14.76 | 14.81 | 2,875,029 | -0.11(-0.72%) |
Nov 05, 1999 | 14.89 | 15.00 | 14.85 | 14.92 | 2,437,552 | +0.15(+0.99%) |
Nov 04, 1999 | 14.79 | 14.95 | 14.74 | 14.77 | 3,886,933 | +0.04(+0.26%) |
Nov 03, 1999 | 14.75 | 14.92 | 14.70 | 14.73 | 3,949,476 | -0.06(-0.39%) |
Nov 02, 1999 | 14.77 | 14.98 | 14.72 | 14.79 | 4,484,775 | +0.14(+0.93%) |
Nov 01, 1999 | 14.83 | 15.00 | 14.62 | 14.65 | 3,501,095 | -0.17(-1.12%) |
Oct 29, 1999 | 14.95 | 15.18 | 14.81 | 14.82 | 6,756,831 | -0.28(-1.87%) |
Oct 28, 1999 | 15.29 | 15.39 | 15.05 | 15.10 | 3,539,903 | -0.11(-0.71%) |
Oct 27, 1999 | 14.79 | 15.36 | 14.77 | 15.21 | 5,684,949 | +0.27(+1.83%) |
Oct 26, 1999 | 14.53 | 15.04 | 14.50 | 14.94 | 5,978,738 | +0.47(+3.23%) |
Oct 25, 1999 | 14.65 | 14.77 | 14.26 | 14.47 | 4,630,066 | +0.04(+0.27%) |
Oct 22, 1999 | 14.26 | 14.58 | 14.11 | 14.43 | 2,808,317 | +0.24(+1.71%) |
Oct 21, 1999 | 14.09 | 14.47 | 14.02 | 14.19 | 2,764,376 | +0.10(+0.70%) |
Oct 20, 1999 | 14.13 | 14.17 | 13.88 | 14.09 | 1,908,346 | +0.08(+0.56%) |
Oct 19, 1999 | 13.95 | 14.30 | 13.89 | 14.01 | 3,272,093 | +0.18(+1.33%) |
Oct 18, 1999 | 13.93 | 13.98 | 13.63 | 13.83 | 4,186,175 | -0.11(-0.76%) |
Oct 15, 1999 | 14.31 | 14.31 | 13.89 | 13.93 | 2,947,834 | -0.39(-2.72%) |
Oct 14, 1999 | 14.07 | 14.45 | 13.98 | 14.32 | 3,459,400 | +0.17(+1.17%) |
Oct 13, 1999 | 14.38 | 14.49 | 14.06 | 14.16 | 4,025,810 | -0.24(-1.69%) |
Oct 12, 1999 | 14.79 | 14.81 | 14.32 | 14.40 | 5,752,623 | -0.41(-2.77%) |
Oct 11, 1999 | 14.80 | 14.88 | 14.71 | 14.81 | 1,939,457 | -0.04(-0.26%) |
Oct 08, 1999 | 14.75 | 15.03 | 14.75 | 14.85 | 3,443,363 | +0.00(+0.00%) |
Oct 07, 1999 | 14.58 | 14.87 | 14.56 | 14.85 | 2,388,801 | +0.19(+1.33%) |
Oct 06, 1999 | 14.57 | 14.68 | 14.41 | 14.65 | 2,987,284 | +0.09(+0.60%) |
Oct 05, 1999 | 14.42 | 14.59 | 14.39 | 14.57 | 2,681,628 | +0.08(+0.54%) |
Oct 04, 1999 | 14.70 | 14.77 | 14.37 | 14.49 | 4,022,603 | -0.22(-1.52%) |
Oct 01, 1999 | 15.00 | 15.00 | 14.62 | 14.71 | 3,247,397 | -0.26(-1.76%) |
Sep 30, 1999 | 14.71 | 15.29 | 14.71 | 14.98 | 4,444,684 | +0.31(+2.13%) |
Sep 29, 1999 | 14.46 | 14.72 | 14.38 | 14.66 | 3,095,050 | +0.21(+1.48%) |
Sep 28, 1999 | 14.58 | 14.63 | 14.23 | 14.45 | 2,350,313 | -0.11(-0.73%) |
Sep 27, 1999 | 14.27 | 14.71 | 14.27 | 14.56 | 2,710,173 | +0.24(+1.70%) |
Sep 24, 1999 | 14.65 | 14.66 | 14.21 | 14.31 | 4,142,556 | -0.54(-3.61%) |
Sep 23, 1999 | 14.93 | 15.00 | 14.63 | 14.85 | 3,571,655 | -0.06(-0.39%) |
Sep 22, 1999 | 15.05 | 15.10 | 14.77 | 14.91 | 2,670,082 | -0.15(-0.97%) |
Sep 21, 1999 | 15.16 | 15.24 | 14.93 | 15.05 | 3,477,361 | -0.25(-1.66%) |
Sep 20, 1999 | 15.24 | 15.48 | 15.24 | 15.31 | 2,033,752 | -0.01(-0.06%) |
Sep 17, 1999 | 15.14 | 15.45 | 15.07 | 15.32 | 4,218,248 | +0.34(+2.28%) |
Sep 16, 1999 | 15.22 | 15.22 | 14.93 | 14.98 | 2,173,911 | -0.24(-1.60%) |
Sep 15, 1999 | 15.22 | 15.36 | 15.08 | 15.22 | 3,634,198 | +0.09(+0.58%) |
Sep 14, 1999 | 15.32 | 15.43 | 15.09 | 15.13 | 3,478,323 | -0.22(-1.46%) |
Sep 13, 1999 | 15.08 | 15.45 | 15.08 | 15.36 | 2,570,334 | +0.13(+0.83%) |
Sep 10, 1999 | 15.37 | 15.41 | 15.22 | 15.23 | 1,995,585 | -0.13(-0.82%) |
Sep 09, 1999 | 15.49 | 15.49 | 15.23 | 15.36 | 1,639,895 | -0.16(-1.01%) |
Sep 08, 1999 | 15.36 | 15.57 | 15.35 | 15.51 | 2,378,858 | +0.11(+0.70%) |
Sep 07, 1999 | 15.10 | 15.50 | 15.09 | 15.40 | 2,694,778 | +0.24(+1.60%) |
Sep 03, 1999 | 15.08 | 15.22 | 15.04 | 15.16 | 2,368,274 | +0.15(+0.98%) |
Sep 02, 1999 | 14.73 | 15.03 | 14.66 | 15.01 | 3,213,720 | +0.25(+1.71%) |
Sep 01, 1999 | 14.74 | 14.82 | 14.63 | 14.76 | 4,243,586 | +0.03(+0.20%) |
Aug 31, 1999 | 14.85 | 14.98 | 14.67 | 14.73 | 3,062,014 | -0.08(-0.53%) |
Aug 30, 1999 | 15.23 | 15.25 | 14.81 | 14.81 | 2,798,374 | -0.42(-2.75%) |
Aug 27, 1999 | 15.36 | 15.59 | 15.12 | 15.23 | 2,803,506 | -0.13(-0.82%) |
Aug 26, 1999 | 15.47 | 15.57 | 15.26 | 15.36 | 2,923,780 | -0.13(-0.82%) |
Aug 25, 1999 | 15.37 | 15.57 | 15.32 | 15.48 | 3,206,343 | +0.11(+0.70%) |
Aug 24, 1999 | 15.30 | 15.45 | 15.20 | 15.37 | 2,607,860 | -0.05(-0.32%) |
Aug 23, 1999 | 15.16 | 15.42 | 15.16 | 15.42 | 2,961,305 | +0.39(+2.59%) |
Aug 20, 1999 | 15.10 | 15.10 | 14.98 | 15.03 | 2,710,173 | +0.02(+0.13%) |
Aug 19, 1999 | 14.86 | 15.01 | 14.79 | 15.01 | 2,963,871 | +0.12(+0.79%) |
Aug 18, 1999 | 15.16 | 15.20 | 14.90 | 14.90 | 2,358,973 | -0.37(-2.43%) |
Aug 17, 1999 | 15.28 | 15.37 | 15.16 | 15.27 | 2,314,391 | -0.01(-0.06%) |
Aug 16, 1999 | 15.11 | 15.28 | 15.00 | 15.28 | 2,159,799 | +0.05(+0.32%) |
Aug 13, 1999 | 15.20 | 15.24 | 15.02 | 15.23 | 4,083,862 | +0.15(+0.97%) |
Aug 12, 1999 | 15.12 | 15.30 | 15.04 | 15.08 | 4,061,090 | -0.02(-0.12%) |
Aug 11, 1999 | 15.04 | 15.19 | 14.89 | 15.10 | 4,762,207 | +0.25(+1.70%) |
Aug 10, 1999 | 14.76 | 14.97 | 14.61 | 14.85 | 4,600,559 | +0.08(+0.53%) |
Aug 09, 1999 | 14.95 | 14.96 | 14.62 | 14.77 | 5,012,377 | -0.17(-1.17%) |
Aug 06, 1999 | 14.72 | 14.96 | 14.64 | 14.95 | 5,456,910 | +0.22(+1.51%) |
Aug 05, 1999 | 14.32 | 14.83 | 14.19 | 14.72 | 7,251,077 | +0.42(+2.93%) |
Aug 04, 1999 | 14.05 | 14.52 | 13.99 | 14.30 | 4,824,429 | +0.25(+1.81%) |
Aug 03, 1999 | 14.01 | 14.09 | 13.92 | 14.05 | 3,137,707 | +0.15(+1.04%) |
Aug 02, 1999 | 13.71 | 14.06 | 13.58 | 13.90 | 3,035,394 | +0.19(+1.42%) |
Jul 30, 1999 | 14.15 | 14.19 | 13.68 | 13.71 | 3,711,494 | -0.45(-3.16%) |
Jul 29, 1999 | 13.85 | 14.29 | 13.80 | 14.16 | 4,965,230 | +0.26(+1.90%) |
Jul 28, 1999 | 13.80 | 13.92 | 13.74 | 13.89 | 1,272,017 | +0.04(+0.28%) |
Jul 27, 1999 | 13.91 | 13.92 | 13.78 | 13.85 | 1,963,512 | -0.01(-0.08%) |
Jul 26, 1999 | 13.91 | 14.11 | 13.78 | 13.87 | 2,646,027 | -0.09(-0.63%) |
Jul 23, 1999 | 14.14 | 14.26 | 13.95 | 13.95 | 2,195,080 | -0.19(-1.31%) |
Jul 22, 1999 | 13.99 | 14.23 | 13.89 | 14.14 | 2,242,548 | +0.11(+0.77%) |
Jul 21, 1999 | 13.95 | 14.15 | 13.91 | 14.03 | 1,853,181 | +0.09(+0.63%) |
Jul 20, 1999 | 13.91 | 14.07 | 13.84 | 13.94 | 2,648,593 | +0.18(+1.28%) |
Jul 19, 1999 | 13.72 | 13.79 | 13.68 | 13.77 | 2,431,458 | +0.06(+0.42%) |
Jul 16, 1999 | 13.74 | 13.80 | 13.66 | 13.71 | 3,158,554 | +0.02(+0.15%) |
Jul 15, 1999 | 13.80 | 13.82 | 13.66 | 13.69 | 1,641,819 | -0.03(-0.22%) |
Jul 14, 1999 | 13.98 | 14.07 | 13.61 | 13.72 | 2,613,954 | -0.22(-1.61%) |
Jul 13, 1999 | 13.70 | 14.00 | 13.66 | 13.94 | 2,569,372 | +0.18(+1.28%) |
Jul 12, 1999 | 13.99 | 14.06 | 13.75 | 13.77 | 2,141,838 | -0.19(-1.40%) |
Jul 09, 1999 | 14.15 | 14.15 | 13.93 | 13.96 | 2,379,821 | -0.19(-1.31%) |
Jul 08, 1999 | 14.13 | 14.20 | 14.04 | 14.15 | 2,101,747 | +0.06(+0.42%) |
Jul 07, 1999 | 14.09 | 14.15 | 14.03 | 14.09 | 1,584,729 | -0.02(-0.14%) |
Jul 06, 1999 | 13.85 | 14.26 | 13.85 | 14.11 | 3,595,710 | +0.25(+1.83%) |
Jul 02, 1999 | 13.87 | 13.87 | 13.75 | 13.85 | 2,234,530 | +0.26(+1.93%) |