Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 34.33 | 35.18 | 34.20 | 34.24 | 11,989,252 | -0.23(-0.66%) |
Aug 30, 2000 | 35.09 | 35.13 | 34.20 | 34.47 | 11,698,009 | -0.93(-2.64%) |
Aug 29, 2000 | 35.58 | 35.84 | 34.95 | 35.40 | 7,628,184 | -0.22(-0.62%) |
Aug 28, 2000 | 36.07 | 36.20 | 35.62 | 35.62 | 6,948,570 | -0.36(-0.99%) |
Aug 25, 2000 | 35.94 | 36.11 | 35.72 | 35.98 | 5,314,941 | +0.04(+0.12%) |
Aug 24, 2000 | 36.07 | 36.29 | 35.54 | 35.94 | 7,300,448 | -0.67(-1.83%) |
Aug 23, 2000 | 36.49 | 36.61 | 35.98 | 36.61 | 7,304,939 | +0.14(+0.37%) |
Aug 22, 2000 | 36.29 | 37.05 | 36.02 | 36.47 | 6,633,746 | +0.22(+0.61%) |
Aug 21, 2000 | 36.43 | 36.65 | 35.58 | 36.25 | 8,174,738 | -0.36(-0.97%) |
Aug 18, 2000 | 36.43 | 37.14 | 36.16 | 36.61 | 8,975,061 | +0.05(+0.14%) |
Aug 17, 2000 | 36.43 | 36.69 | 35.94 | 36.56 | 9,818,754 | +0.22(+0.61%) |
Aug 16, 2000 | 37.18 | 37.23 | 35.45 | 36.34 | 29,303,552 | -1.78(-4.67%) |
Aug 15, 2000 | 39.90 | 39.94 | 37.76 | 38.12 | 22,893,956 | -3.92(-9.32%) |
Aug 14, 2000 | 40.48 | 42.75 | 40.48 | 42.04 | 7,034,750 | +2.18(+5.47%) |
Aug 11, 2000 | 39.19 | 40.25 | 39.19 | 39.86 | 3,824,478 | +0.58(+1.47%) |
Aug 10, 2000 | 40.88 | 40.92 | 39.28 | 39.28 | 5,938,412 | -2.04(-4.95%) |
Aug 09, 2000 | 40.83 | 41.32 | 39.72 | 41.32 | 6,715,295 | +0.71(+1.75%) |
Aug 08, 2000 | 39.19 | 41.64 | 39.14 | 40.61 | 9,642,885 | +1.42(+3.64%) |
Aug 07, 2000 | 37.50 | 39.54 | 37.50 | 39.19 | 5,789,071 | +0.71(+1.85%) |
Aug 04, 2000 | 36.91 | 38.47 | 36.78 | 38.47 | 5,948,518 | +1.60(+4.35%) |
Aug 03, 2000 | 37.90 | 38.39 | 36.65 | 36.87 | 5,496,284 | -0.98(-2.60%) |
Aug 02, 2000 | 37.32 | 38.12 | 36.96 | 37.85 | 4,676,312 | +0.81(+2.17%) |
Aug 01, 2000 | 37.01 | 37.40 | 36.34 | 37.05 | 5,088,824 | +0.18(+0.48%) |
Jul 31, 2000 | 37.68 | 37.72 | 36.61 | 36.87 | 5,465,265 | -0.67(-1.78%) |
Jul 28, 2000 | 39.05 | 39.14 | 37.23 | 37.54 | 5,116,756 | -1.47(-3.76%) |
Jul 27, 2000 | 38.69 | 39.05 | 38.29 | 39.01 | 4,666,206 | +0.85(+2.22%) |
Jul 26, 2000 | 38.83 | 39.81 | 38.16 | 38.16 | 7,063,102 | -1.03(-2.62%) |
Jul 25, 2000 | 39.72 | 39.76 | 38.57 | 39.19 | 5,780,088 | -0.71(-1.79%) |
Jul 24, 2000 | 40.25 | 40.39 | 39.05 | 39.90 | 5,397,472 | -0.81(-1.98%) |
Jul 21, 2000 | 41.59 | 41.86 | 40.70 | 40.70 | 5,070,718 | -0.66(-1.60%) |
Jul 20, 2000 | 40.70 | 41.68 | 40.61 | 41.37 | 6,550,514 | +0.66(+1.63%) |
Jul 19, 2000 | 41.01 | 41.06 | 40.48 | 40.70 | 3,926,799 | -0.18(-0.44%) |
Jul 18, 2000 | 40.52 | 41.46 | 40.43 | 40.88 | 5,649,836 | +0.36(+0.88%) |
Jul 17, 2000 | 40.52 | 40.61 | 39.63 | 40.52 | 5,179,636 | +0.31(+0.78%) |
Jul 14, 2000 | 40.39 | 40.39 | 39.46 | 40.21 | 4,856,812 | +0.18(+0.44%) |
Jul 13, 2000 | 41.06 | 41.10 | 39.72 | 40.03 | 5,266,658 | -0.85(-2.07%) |
Jul 12, 2000 | 41.10 | 41.37 | 40.17 | 40.88 | 7,107,455 | -0.18(-0.43%) |
Jul 11, 2000 | 40.88 | 41.72 | 40.65 | 41.06 | 10,823,858 | +0.09(+0.23%) |
Jul 10, 2000 | 39.41 | 41.42 | 39.01 | 40.97 | 13,111,415 | +1.42(+3.60%) |
Jul 07, 2000 | 37.76 | 39.81 | 37.32 | 39.54 | 14,397,236 | +3.03(+8.29%) |
Jul 06, 2000 | 35.89 | 37.14 | 35.62 | 36.51 | 6,527,776 | +0.71(+1.99%) |
Jul 05, 2000 | 35.58 | 36.25 | 35.36 | 35.80 | 5,705,979 | +0.40(+1.13%) |
Jul 03, 2000 | 35.40 | 35.54 | 34.65 | 35.40 | 2,650,382 | -0.18(-0.50%) |
Jun 30, 2000 | 34.24 | 35.66 | 33.93 | 35.58 | 7,100,157 | +1.47(+4.30%) |
Jun 29, 2000 | 34.29 | 34.38 | 33.58 | 34.11 | 7,501,300 | -0.18(-0.52%) |
Jun 28, 2000 | 35.49 | 35.58 | 34.29 | 34.29 | 7,348,169 | -1.02(-2.89%) |
Jun 27, 2000 | 33.93 | 35.72 | 33.84 | 35.31 | 9,322,447 | +1.73(+5.16%) |
Jun 26, 2000 | 33.93 | 34.47 | 33.53 | 33.58 | 5,144,547 | -0.62(-1.81%) |
Jun 23, 2000 | 34.24 | 34.29 | 33.53 | 34.20 | 5,098,509 | +0.09(+0.25%) |
Jun 22, 2000 | 33.93 | 34.33 | 33.44 | 34.11 | 7,778,507 | -0.48(-1.40%) |
Jun 21, 2000 | 34.83 | 34.83 | 33.98 | 34.60 | 5,300,063 | -0.23(-0.65%) |
Jun 20, 2000 | 35.00 | 35.45 | 34.47 | 34.83 | 7,132,158 | -0.80(-2.24%) |
Jun 19, 2000 | 35.18 | 35.62 | 34.73 | 35.62 | 7,106,894 | +0.14(+0.38%) |
Jun 16, 2000 | 36.25 | 36.34 | 35.31 | 35.49 | 10,054,696 | -0.76(-2.10%) |
Jun 15, 2000 | 36.29 | 36.51 | 35.80 | 36.25 | 7,092,437 | -0.09(-0.24%) |
Jun 14, 2000 | 35.45 | 36.34 | 34.95 | 36.34 | 12,396,431 | +1.15(+3.28%) |
Jun 13, 2000 | 32.87 | 35.40 | 32.73 | 35.18 | 12,886,140 | +2.41(+7.35%) |
Jun 12, 2000 | 33.88 | 33.88 | 32.06 | 32.77 | 17,666,036 | -1.56(-4.54%) |
Jun 09, 2000 | 35.89 | 36.51 | 33.93 | 34.33 | 7,676,888 | -1.20(-3.39%) |
Jun 08, 2000 | 36.65 | 36.69 | 35.27 | 35.54 | 7,074,050 | -0.48(-1.34%) |
Jun 07, 2000 | 36.51 | 36.91 | 35.54 | 36.02 | 6,432,333 | +0.13(+0.36%) |
Jun 06, 2000 | 37.09 | 37.09 | 35.67 | 35.89 | 9,480,771 | -1.42(-3.82%) |
Jun 05, 2000 | 38.12 | 38.21 | 37.23 | 37.32 | 5,421,333 | -0.89(-2.33%) |
Jun 02, 2000 | 37.58 | 38.47 | 37.05 | 38.21 | 11,781,381 | +2.67(+7.52%) |
Jun 01, 2000 | 34.91 | 35.67 | 34.55 | 35.54 | 8,497,422 | +0.63(+1.80%) |
May 31, 2000 | 33.31 | 35.00 | 33.22 | 34.91 | 9,243,706 | +1.25(+3.70%) |
May 30, 2000 | 33.84 | 34.06 | 33.22 | 33.66 | 6,697,750 | +0.26(+0.79%) |
May 26, 2000 | 34.55 | 34.73 | 32.95 | 33.40 | 6,613,956 | +0.27(+0.82%) |
May 25, 2000 | 34.20 | 35.49 | 32.99 | 33.13 | 12,101,258 | -0.18(-0.54%) |
May 24, 2000 | 34.20 | 34.20 | 31.44 | 33.31 | 24,947,958 | -2.14(-6.03%) |
May 23, 2000 | 36.07 | 36.43 | 34.33 | 35.45 | 8,835,264 | -0.45(-1.25%) |
May 22, 2000 | 36.83 | 37.05 | 35.62 | 35.89 | 7,460,737 | -0.84(-2.29%) |
May 19, 2000 | 36.47 | 37.23 | 36.38 | 36.73 | 7,978,097 | +0.04(+0.12%) |
May 18, 2000 | 36.96 | 38.07 | 36.56 | 36.69 | 9,757,978 | -0.53(-1.44%) |
May 17, 2000 | 37.58 | 38.07 | 36.69 | 37.23 | 9,869,563 | -0.85(-2.23%) |
May 16, 2000 | 40.25 | 40.25 | 37.05 | 38.07 | 18,322,212 | -2.18(-5.42%) |
May 15, 2000 | 38.12 | 40.52 | 38.12 | 40.25 | 7,876,898 | +1.78(+4.63%) |
May 12, 2000 | 38.29 | 39.36 | 38.21 | 38.47 | 5,172,618 | +0.09(+0.22%) |
May 11, 2000 | 38.83 | 39.36 | 37.80 | 38.39 | 6,197,092 | -0.09(-0.22%) |
May 10, 2000 | 37.40 | 38.65 | 36.83 | 38.47 | 9,195,423 | +1.07(+2.86%) |
May 09, 2000 | 38.16 | 38.92 | 36.87 | 37.40 | 6,769,052 | -0.76(-1.98%) |
May 08, 2000 | 37.85 | 38.57 | 37.05 | 38.16 | 7,208,653 | +0.18(+0.47%) |
May 05, 2000 | 36.91 | 38.12 | 36.47 | 37.98 | 8,911,198 | +0.58(+1.54%) |
May 04, 2000 | 38.29 | 38.34 | 36.91 | 37.40 | 9,636,849 | -1.07(-2.78%) |
May 03, 2000 | 39.54 | 39.58 | 37.45 | 38.47 | 9,361,046 | -2.00(-4.95%) |
May 02, 2000 | 40.79 | 41.28 | 39.94 | 40.48 | 5,561,972 | +0.48(+1.21%) |
May 01, 2000 | 40.25 | 41.24 | 39.99 | 39.99 | 6,119,615 | -0.26(-0.65%) |
Apr 28, 2000 | 41.50 | 41.95 | 39.54 | 40.25 | 9,092,821 | -1.65(-3.93%) |
Apr 27, 2000 | 42.75 | 42.75 | 41.50 | 41.90 | 6,933,692 | -1.20(-2.79%) |
Apr 26, 2000 | 42.39 | 43.37 | 42.35 | 43.10 | 6,280,605 | +1.07(+2.54%) |
Apr 25, 2000 | 42.93 | 42.97 | 41.81 | 42.04 | 7,343,538 | -0.40(-0.94%) |
Apr 24, 2000 | 41.32 | 43.99 | 41.24 | 42.43 | 6,807,791 | +0.66(+1.59%) |
Apr 20, 2000 | 41.42 | 42.13 | 40.79 | 41.77 | 5,771,105 | -0.09(-0.20%) |
Apr 19, 2000 | 41.81 | 42.75 | 41.06 | 41.86 | 7,134,544 | +0.00(+0.00%) |
Apr 18, 2000 | 40.61 | 42.26 | 39.94 | 41.86 | 10,156,034 | +1.07(+2.62%) |
Apr 17, 2000 | 40.17 | 41.46 | 39.41 | 40.79 | 12,170,314 | -2.14(-4.98%) |
Apr 14, 2000 | 42.75 | 42.93 | 40.57 | 42.93 | 10,805,892 | -1.60(-3.60%) |
Apr 13, 2000 | 47.24 | 47.24 | 42.75 | 44.53 | 11,165,209 | -2.49(-5.30%) |
Apr 12, 2000 | 48.58 | 49.87 | 47.02 | 47.02 | 9,940,865 | -0.98(-2.03%) |
Apr 11, 2000 | 46.80 | 48.00 | 46.75 | 48.00 | 5,217,392 | +0.48(+1.02%) |
Apr 10, 2000 | 46.40 | 47.91 | 45.78 | 47.51 | 5,605,342 | +1.83(+4.01%) |
Apr 07, 2000 | 47.11 | 47.96 | 45.68 | 45.68 | 4,811,477 | -1.30(-2.76%) |
Apr 06, 2000 | 45.55 | 47.73 | 45.06 | 46.98 | 5,947,676 | +1.38(+3.03%) |
Apr 05, 2000 | 45.24 | 46.04 | 44.89 | 45.60 | 7,513,371 | -0.44(-0.96%) |
Apr 04, 2000 | 48.27 | 48.89 | 45.20 | 46.04 | 11,499,963 | -2.41(-4.97%) |
Apr 03, 2000 | 46.67 | 48.49 | 46.62 | 48.45 | 8,285,762 | +2.49(+5.43%) |
Mar 31, 2000 | 47.73 | 47.96 | 45.78 | 45.95 | 7,263,814 | -1.78(-3.73%) |
Mar 30, 2000 | 48.45 | 49.56 | 46.98 | 47.73 | 11,139,804 | -1.07(-2.19%) |
Mar 29, 2000 | 46.22 | 48.85 | 46.22 | 48.80 | 9,750,259 | +3.21(+7.03%) |
Mar 28, 2000 | 44.93 | 46.84 | 44.89 | 45.60 | 6,811,721 | -0.26(-0.57%) |
Mar 27, 2000 | 45.86 | 46.04 | 44.89 | 45.86 | 5,379,225 | +0.00(+0.00%) |
Mar 24, 2000 | 45.60 | 46.53 | 45.24 | 45.86 | 8,288,990 | +0.18(+0.39%) |
Mar 23, 2000 | 44.93 | 45.82 | 44.31 | 45.68 | 7,776,542 | +0.76(+1.68%) |
Mar 22, 2000 | 44.44 | 45.55 | 43.55 | 44.93 | 6,667,292 | -0.31(-0.69%) |
Mar 21, 2000 | 45.33 | 46.09 | 44.04 | 45.24 | 7,794,929 | -0.09(-0.20%) |
Mar 20, 2000 | 45.20 | 45.68 | 44.13 | 45.33 | 7,509,862 | +0.31(+0.70%) |
Mar 17, 2000 | 43.82 | 46.00 | 43.82 | 45.02 | 19,077,058 | +1.20(+2.75%) |
Mar 16, 2000 | 42.04 | 44.09 | 41.77 | 43.82 | 17,078,498 | +3.21(+7.89%) |
Mar 15, 2000 | 37.50 | 40.79 | 36.96 | 40.61 | 11,370,553 | +3.34(+8.97%) |
Mar 14, 2000 | 37.58 | 37.98 | 36.96 | 37.27 | 7,154,335 | -0.49(-1.30%) |
Mar 13, 2000 | 37.50 | 37.90 | 36.91 | 37.76 | 6,195,268 | -0.36(-0.93%) |
Mar 10, 2000 | 39.63 | 39.76 | 38.03 | 38.12 | 6,259,131 | -1.29(-3.27%) |
Mar 09, 2000 | 37.98 | 39.54 | 36.87 | 39.41 | 8,056,557 | +2.00(+5.35%) |
Mar 08, 2000 | 37.27 | 38.29 | 36.83 | 37.40 | 9,308,832 | +0.09(+0.23%) |
Mar 07, 2000 | 39.19 | 39.19 | 36.34 | 37.32 | 11,920,617 | -1.07(-2.78%) |
Mar 06, 2000 | 38.74 | 38.96 | 37.85 | 38.39 | 6,769,192 | -0.44(-1.14%) |
Mar 03, 2000 | 39.54 | 39.76 | 38.74 | 38.83 | 8,189,055 | -0.45(-1.14%) |
Mar 02, 2000 | 39.58 | 40.08 | 38.61 | 39.28 | 7,513,511 | -0.36(-0.90%) |
Mar 01, 2000 | 41.19 | 41.54 | 38.69 | 39.63 | 9,132,122 | -1.33(-3.25%) |
Feb 29, 2000 | 40.92 | 41.64 | 40.48 | 40.97 | 10,001,219 | +0.49(+1.21%) |
Feb 28, 2000 | 38.29 | 40.52 | 37.72 | 40.48 | 11,397,362 | +2.71(+7.19%) |
Feb 25, 2000 | 38.12 | 38.65 | 37.58 | 37.76 | 8,644,377 | -0.04(-0.11%) |
Feb 24, 2000 | 39.14 | 39.32 | 37.50 | 37.80 | 10,899,652 | -1.25(-3.19%) |
Feb 23, 2000 | 38.61 | 39.19 | 37.68 | 39.05 | 9,173,527 | +0.84(+2.20%) |
Feb 22, 2000 | 38.57 | 39.58 | 37.85 | 38.21 | 11,262,898 | -0.09(-0.22%) |
Feb 18, 2000 | 38.87 | 39.76 | 37.63 | 38.29 | 14,603,141 | -0.53(-1.38%) |
Feb 17, 2000 | 40.79 | 40.92 | 38.16 | 38.83 | 15,143,099 | -1.96(-4.80%) |
Feb 16, 2000 | 41.86 | 42.31 | 39.72 | 40.79 | 9,593,900 | -1.78(-4.18%) |
Feb 15, 2000 | 42.79 | 42.88 | 42.08 | 42.57 | 4,957,028 | -0.40(-0.93%) |
Feb 14, 2000 | 42.39 | 43.10 | 42.35 | 42.97 | 4,457,915 | +0.18(+0.42%) |
Feb 11, 2000 | 42.39 | 43.10 | 42.17 | 42.79 | 6,528,197 | +0.36(+0.84%) |
Feb 10, 2000 | 42.04 | 42.70 | 41.59 | 42.43 | 5,119,844 | +0.58(+1.38%) |
Feb 09, 2000 | 43.68 | 43.68 | 41.86 | 41.86 | 7,432,244 | -1.60(-3.69%) |
Feb 08, 2000 | 42.57 | 43.77 | 42.43 | 43.46 | 6,319,906 | +1.42(+3.39%) |
Feb 07, 2000 | 43.46 | 43.46 | 42.04 | 42.04 | 5,334,030 | -1.52(-3.48%) |
Feb 04, 2000 | 43.46 | 43.82 | 42.97 | 43.55 | 5,707,102 | +0.45(+1.04%) |
Feb 03, 2000 | 43.10 | 43.20 | 42.04 | 43.10 | 5,633,695 | -0.18(-0.41%) |
Feb 02, 2000 | 43.46 | 43.82 | 42.48 | 43.28 | 8,229,618 | -0.89(-2.02%) |
Feb 01, 2000 | 40.57 | 44.17 | 40.48 | 44.17 | 15,370,339 | +3.83(+9.48%) |
Jan 31, 2000 | 40.25 | 40.48 | 39.23 | 40.35 | 8,370,117 | +0.71(+1.80%) |
Jan 28, 2000 | 40.61 | 40.92 | 39.54 | 39.63 | 10,425,803 | -1.87(-4.50%) |
Jan 27, 2000 | 41.24 | 42.39 | 40.03 | 41.50 | 9,711,660 | +0.62(+1.52%) |
Jan 26, 2000 | 39.86 | 41.10 | 39.23 | 40.88 | 11,892,685 | +0.89(+2.23%) |
Jan 25, 2000 | 40.61 | 40.70 | 39.10 | 39.99 | 14,392,043 | -1.33(-3.22%) |
Jan 24, 2000 | 43.42 | 43.42 | 40.39 | 41.32 | 10,309,305 | -1.42(-3.33%) |
Jan 21, 2000 | 43.82 | 43.82 | 42.35 | 42.75 | 9,382,240 | -0.58(-1.33%) |
Jan 20, 2000 | 43.86 | 43.99 | 42.66 | 43.32 | 10,127,261 | -0.76(-1.73%) |
Jan 19, 2000 | 42.84 | 44.49 | 42.84 | 44.09 | 7,270,551 | +0.98(+2.28%) |
Jan 18, 2000 | 43.64 | 43.64 | 42.84 | 43.10 | 7,471,404 | -1.03(-2.32%) |
Jan 14, 2000 | 44.44 | 44.49 | 43.60 | 44.13 | 6,431,911 | -0.14(-0.31%) |
Jan 13, 2000 | 44.27 | 44.53 | 43.82 | 44.27 | 6,377,733 | +0.76(+1.75%) |
Jan 12, 2000 | 43.86 | 44.22 | 43.24 | 43.50 | 6,463,071 | -0.36(-0.81%) |
Jan 11, 2000 | 45.20 | 45.33 | 43.64 | 43.86 | 6,136,879 | -1.16(-2.58%) |
Jan 10, 2000 | 44.17 | 45.28 | 44.17 | 45.02 | 7,656,115 | -0.22(-0.49%) |
Jan 07, 2000 | 43.99 | 45.24 | 43.28 | 45.24 | 8,705,714 | +2.49(+5.83%) |
Jan 06, 2000 | 43.91 | 44.17 | 42.75 | 42.75 | 9,271,076 | -2.14(-4.76%) |
Jan 05, 2000 | 43.99 | 44.89 | 43.46 | 44.89 | 9,729,907 | +0.89(+2.02%) |
Jan 04, 2000 | 45.60 | 45.82 | 43.64 | 43.99 | 12,319,234 | -2.45(-5.28%) |
Jan 03, 2000 | 48.89 | 49.30 | 45.46 | 46.45 | 16,886,908 | -2.54(-5.18%) |
Dec 31, 1999 | 48.05 | 49.69 | 47.91 | 48.98 | 4,354,190 | +17.26(+54.39%) |
Dec 30, 1999 | 32.22 | 32.44 | 31.62 | 31.73 | 5,913,779 | -0.22(-0.67%) |
Dec 29, 1999 | 32.22 | 32.65 | 31.82 | 31.94 | 5,603,658 | +0.40(+1.25%) |
Dec 28, 1999 | 30.97 | 32.16 | 30.87 | 31.54 | 6,795,088 | +0.57(+1.85%) |
Dec 27, 1999 | 31.03 | 31.23 | 30.75 | 30.97 | 8,320,430 | +0.22(+0.71%) |
Dec 23, 1999 | 30.85 | 31.01 | 30.52 | 30.75 | 5,080,473 | +0.26(+0.84%) |
Dec 22, 1999 | 30.54 | 30.78 | 30.10 | 30.50 | 4,897,937 | +0.16(+0.53%) |
Dec 21, 1999 | 30.48 | 30.65 | 30.04 | 30.34 | 6,976,992 | -0.85(-2.71%) |
Dec 20, 1999 | 31.19 | 31.29 | 30.32 | 31.18 | 9,844,299 | -0.09(-0.28%) |
Dec 17, 1999 | 30.70 | 31.27 | 30.65 | 31.27 | 20,384,002 | +0.65(+2.13%) |
Dec 16, 1999 | 29.64 | 30.64 | 29.49 | 30.62 | 10,817,612 | +1.01(+3.41%) |
Dec 15, 1999 | 28.82 | 29.69 | 28.69 | 29.61 | 14,339,478 | +0.32(+1.08%) |
Dec 14, 1999 | 29.23 | 29.41 | 28.80 | 29.29 | 10,612,759 | +0.44(+1.53%) |
Dec 13, 1999 | 28.48 | 29.45 | 28.38 | 28.85 | 12,758,555 | +0.67(+2.37%) |
Dec 10, 1999 | 27.87 | 28.32 | 27.81 | 28.18 | 11,057,835 | +0.55(+2.01%) |
Dec 09, 1999 | 26.36 | 27.67 | 26.36 | 27.63 | 12,925,932 | +0.93(+3.50%) |
Dec 08, 1999 | 26.50 | 27.07 | 26.30 | 26.69 | 8,011,361 | +0.33(+1.26%) |
Dec 07, 1999 | 26.42 | 26.56 | 26.16 | 26.36 | 6,210,847 | -0.03(-0.11%) |
Dec 06, 1999 | 26.66 | 26.66 | 26.20 | 26.39 | 5,559,445 | -0.29(-1.08%) |
Dec 03, 1999 | 26.28 | 26.72 | 26.22 | 26.68 | 9,943,251 | +0.94(+3.65%) |
Dec 02, 1999 | 25.73 | 26.12 | 25.41 | 25.74 | 7,575,128 | -0.01(-0.04%) |
Dec 01, 1999 | 25.23 | 25.77 | 25.13 | 25.75 | 7,264,586 | +0.67(+2.68%) |
Nov 30, 1999 | 25.59 | 25.65 | 25.02 | 25.08 | 6,471,492 | -0.26(-1.01%) |
Nov 29, 1999 | 25.43 | 25.53 | 25.19 | 25.33 | 5,740,507 | -0.16(-0.62%) |
Nov 26, 1999 | 25.29 | 25.49 | 25.25 | 25.49 | 2,610,029 | +0.32(+1.26%) |
Nov 24, 1999 | 25.47 | 25.57 | 25.03 | 25.17 | 6,135,475 | -0.35(-1.39%) |
Nov 23, 1999 | 25.35 | 25.73 | 25.27 | 25.53 | 7,358,907 | -0.28(-1.08%) |
Nov 22, 1999 | 26.24 | 26.24 | 25.47 | 25.81 | 7,694,082 | -0.24(-0.91%) |
Nov 19, 1999 | 26.10 | 26.28 | 25.79 | 26.04 | 8,825,720 | -0.24(-0.90%) |
Nov 18, 1999 | 25.41 | 26.44 | 25.35 | 26.28 | 14,371,059 | +0.97(+3.83%) |
Nov 17, 1999 | 25.37 | 25.84 | 25.27 | 25.31 | 8,432,436 | -0.14(-0.54%) |
Nov 16, 1999 | 24.94 | 25.45 | 24.66 | 25.45 | 9,374,590 | +0.51(+2.06%) |
Nov 15, 1999 | 25.59 | 25.59 | 24.68 | 24.94 | 9,411,013 | -0.54(-2.10%) |
Nov 12, 1999 | 25.15 | 25.53 | 24.96 | 25.47 | 6,648,765 | +0.52(+2.07%) |
Nov 11, 1999 | 24.50 | 25.00 | 24.40 | 24.96 | 5,233,534 | +0.51(+2.10%) |
Nov 10, 1999 | 24.62 | 24.70 | 24.36 | 24.44 | 9,110,576 | -0.89(-3.51%) |
Nov 09, 1999 | 24.88 | 25.33 | 24.16 | 25.33 | 13,431,010 | +0.28(+1.11%) |
Nov 08, 1999 | 24.70 | 25.15 | 24.56 | 25.05 | 8,348,221 | +0.35(+1.44%) |
Nov 05, 1999 | 24.38 | 24.94 | 24.38 | 24.70 | 7,804,403 | +0.63(+2.63%) |
Nov 04, 1999 | 24.16 | 24.36 | 23.97 | 24.07 | 4,739,403 | +0.24(+1.00%) |
Nov 03, 1999 | 24.30 | 24.36 | 23.71 | 23.83 | 6,431,280 | -0.55(-2.27%) |
Nov 02, 1999 | 24.38 | 24.54 | 23.99 | 24.38 | 7,989,255 | +0.24(+0.98%) |
Nov 01, 1999 | 23.95 | 24.40 | 23.93 | 24.14 | 7,588,603 | +0.16(+0.66%) |
Oct 29, 1999 | 24.07 | 24.86 | 23.87 | 23.99 | 15,609,439 | +0.38(+1.60%) |
Oct 28, 1999 | 22.60 | 23.77 | 22.52 | 23.61 | 13,555,648 | +1.54(+6.99%) |
Oct 27, 1999 | 22.32 | 22.52 | 21.87 | 22.07 | 9,886,406 | -0.32(-1.41%) |
Oct 26, 1999 | 23.59 | 23.59 | 22.24 | 22.38 | 15,313,634 | -0.40(-1.74%) |
Oct 25, 1999 | 22.64 | 22.98 | 22.48 | 22.78 | 4,751,824 | -0.12(-0.51%) |
Oct 22, 1999 | 22.68 | 23.06 | 22.68 | 22.90 | 5,084,894 | +0.14(+0.61%) |
Oct 21, 1999 | 22.80 | 22.84 | 22.38 | 22.76 | 5,521,759 | -0.16(-0.69%) |
Oct 20, 1999 | 22.44 | 22.94 | 22.07 | 22.92 | 6,695,083 | +0.61(+2.74%) |
Oct 19, 1999 | 22.20 | 22.60 | 22.09 | 22.30 | 6,240,112 | +0.47(+2.18%) |
Oct 18, 1999 | 21.77 | 21.89 | 21.37 | 21.83 | 8,074,101 | +0.14(+0.64%) |
Oct 15, 1999 | 22.15 | 22.15 | 21.67 | 21.69 | 7,713,241 | -0.79(-3.52%) |
Oct 14, 1999 | 22.56 | 22.58 | 22.05 | 22.48 | 6,423,700 | -0.08(-0.35%) |
Oct 13, 1999 | 23.04 | 23.25 | 22.36 | 22.56 | 9,335,430 | -0.75(-3.22%) |
Oct 12, 1999 | 23.61 | 23.61 | 23.04 | 23.31 | 6,649,396 | -0.32(-1.34%) |
Oct 11, 1999 | 23.51 | 23.77 | 23.43 | 23.63 | 6,384,540 | +0.04(+0.16%) |
Oct 08, 1999 | 22.86 | 23.61 | 22.78 | 23.59 | 7,255,743 | +0.71(+3.11%) |
Oct 07, 1999 | 22.94 | 23.02 | 22.68 | 22.88 | 5,313,117 | -0.06(-0.26%) |
Oct 06, 1999 | 22.40 | 22.96 | 22.24 | 22.94 | 7,778,086 | +0.55(+2.48%) |
Oct 05, 1999 | 22.40 | 22.96 | 22.17 | 22.38 | 10,520,965 | -0.16(-0.70%) |
Oct 04, 1999 | 21.95 | 22.54 | 21.95 | 22.54 | 12,082,520 | +0.52(+2.34%) |
Oct 01, 1999 | 21.65 | 22.09 | 21.23 | 22.03 | 7,099,735 | +0.30(+1.37%) |
Sep 30, 1999 | 21.29 | 21.85 | 20.98 | 21.73 | 10,089,364 | +0.51(+2.42%) |
Sep 29, 1999 | 21.02 | 21.61 | 21.00 | 21.22 | 6,211,900 | +0.28(+1.33%) |
Sep 28, 1999 | 20.94 | 21.10 | 20.62 | 20.94 | 5,672,293 | +0.08(+0.38%) |
Sep 27, 1999 | 21.22 | 21.39 | 20.86 | 20.86 | 6,617,184 | -0.20(-0.95%) |
Sep 24, 1999 | 20.90 | 21.33 | 20.66 | 21.06 | 9,060,258 | +0.04(+0.20%) |
Sep 23, 1999 | 21.33 | 21.65 | 20.98 | 21.02 | 9,201,528 | +0.00(+0.00%) |
Sep 22, 1999 | 20.76 | 21.23 | 20.33 | 21.02 | 8,177,686 | +0.22(+1.04%) |
Sep 21, 1999 | 21.06 | 21.08 | 20.60 | 20.80 | 5,920,306 | -0.41(-1.96%) |
Sep 20, 1999 | 21.29 | 21.35 | 21.14 | 21.22 | 4,673,926 | -0.06(-0.28%) |
Sep 17, 1999 | 21.22 | 21.41 | 20.90 | 21.28 | 6,124,738 | +0.38(+1.80%) |
Sep 16, 1999 | 20.96 | 21.17 | 20.76 | 20.90 | 5,144,687 | +0.00(+0.00%) |
Sep 15, 1999 | 21.53 | 21.77 | 20.86 | 20.90 | 8,237,899 | -0.63(-2.94%) |
Sep 14, 1999 | 21.61 | 21.67 | 21.33 | 21.53 | 5,507,864 | -0.12(-0.54%) |
Sep 13, 1999 | 21.28 | 21.69 | 21.25 | 21.65 | 4,848,672 | +0.20(+0.92%) |
Sep 10, 1999 | 21.47 | 21.61 | 21.23 | 21.45 | 10,147,893 | +0.49(+2.36%) |
Sep 09, 1999 | 20.56 | 21.04 | 20.38 | 20.96 | 9,468,911 | +0.50(+2.43%) |
Sep 08, 1999 | 19.93 | 20.56 | 19.81 | 20.46 | 6,528,337 | +0.37(+1.86%) |
Sep 07, 1999 | 20.11 | 20.38 | 19.95 | 20.09 | 3,631,135 | -0.04(-0.19%) |
Sep 03, 1999 | 19.91 | 20.19 | 19.85 | 20.13 | 6,807,510 | +0.81(+4.20%) |
Sep 02, 1999 | 19.16 | 19.44 | 18.70 | 19.32 | 6,084,946 | -0.08(-0.41%) |