Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 1999 | 13.41 | 13.59 | 13.25 | 13.59 | 3,558,505 | +0.04(+0.29%) |
Jun 30, 1999 | 13.58 | 13.63 | 13.45 | 13.55 | 4,026,131 | -0.02(-0.14%) |
Jun 29, 1999 | 13.56 | 13.66 | 13.41 | 13.57 | 3,514,565 | +0.01(+0.07%) |
Jun 28, 1999 | 13.74 | 13.82 | 13.55 | 13.56 | 2,328,183 | -0.19(-1.42%) |
Jun 25, 1999 | 13.87 | 14.01 | 13.70 | 13.76 | 2,294,185 | -0.08(-0.56%) |
Jun 24, 1999 | 14.19 | 14.19 | 13.72 | 13.84 | 2,733,586 | -0.39(-2.74%) |
Jun 23, 1999 | 13.98 | 14.37 | 13.87 | 14.23 | 2,603,049 | +0.25(+1.82%) |
Jun 22, 1999 | 13.97 | 14.02 | 13.87 | 13.97 | 1,781,658 | -0.10(-0.70%) |
Jun 21, 1999 | 14.14 | 14.30 | 14.03 | 14.07 | 1,620,330 | -0.12(-0.82%) |
Jun 18, 1999 | 14.26 | 14.30 | 14.05 | 14.19 | 3,254,774 | +0.06(+0.42%) |
Jun 17, 1999 | 14.16 | 14.16 | 14.01 | 14.13 | 1,692,495 | -0.03(-0.21%) |
Jun 16, 1999 | 14.00 | 14.23 | 13.90 | 14.16 | 2,555,260 | +0.16(+1.11%) |
Jun 15, 1999 | 14.00 | 14.07 | 13.90 | 14.00 | 2,413,497 | +0.09(+0.63%) |
Jun 14, 1999 | 13.44 | 13.99 | 13.44 | 13.91 | 2,446,212 | +0.52(+3.85%) |
Jun 11, 1999 | 13.56 | 13.72 | 13.34 | 13.40 | 2,508,754 | -0.17(-1.29%) |
Jun 10, 1999 | 13.56 | 13.71 | 13.41 | 13.57 | 2,466,097 | -0.03(-0.22%) |
Jun 09, 1999 | 13.91 | 13.92 | 13.56 | 13.60 | 2,444,608 | -0.34(-2.45%) |
Jun 08, 1999 | 14.07 | 14.14 | 13.85 | 13.94 | 2,920,572 | -0.19(-1.38%) |
Jun 07, 1999 | 13.68 | 14.26 | 13.68 | 14.14 | 2,853,860 | +0.46(+3.35%) |
Jun 04, 1999 | 13.91 | 14.05 | 13.56 | 13.68 | 2,481,171 | -0.23(-1.68%) |
Jun 03, 1999 | 13.92 | 13.99 | 13.77 | 13.91 | 1,984,039 | -0.01(-0.07%) |
Jun 02, 1999 | 13.75 | 13.93 | 13.52 | 13.92 | 3,582,239 | +0.17(+1.27%) |
Jun 01, 1999 | 13.33 | 13.75 | 12.98 | 13.75 | 5,169,856 | +0.38(+2.85%) |
May 28, 1999 | 13.29 | 13.59 | 13.26 | 13.37 | 2,572,259 | -0.04(-0.29%) |
May 27, 1999 | 13.82 | 13.84 | 13.10 | 13.41 | 4,071,674 | -0.44(-3.16%) |
May 26, 1999 | 13.93 | 13.99 | 13.63 | 13.85 | 2,879,198 | -0.13(-0.90%) |
May 25, 1999 | 14.04 | 14.29 | 13.95 | 13.97 | 2,767,905 | -0.03(-0.21%) |
May 24, 1999 | 13.87 | 14.18 | 13.85 | 14.00 | 2,898,442 | +0.14(+0.98%) |
May 21, 1999 | 13.89 | 13.97 | 13.79 | 13.87 | 2,505,547 | -0.08(-0.56%) |
May 20, 1999 | 13.89 | 14.08 | 13.85 | 13.94 | 2,010,018 | +0.01(+0.08%) |
May 19, 1999 | 13.72 | 13.98 | 13.69 | 13.93 | 2,088,597 | +0.20(+1.49%) |
May 18, 1999 | 13.84 | 13.84 | 13.42 | 13.73 | 2,974,134 | -0.19(-1.33%) |
May 17, 1999 | 14.08 | 14.12 | 13.88 | 13.91 | 2,371,802 | -0.17(-1.17%) |
May 14, 1999 | 14.13 | 14.26 | 13.92 | 14.08 | 3,437,911 | -0.10(-0.69%) |
May 13, 1999 | 14.67 | 14.67 | 14.04 | 14.18 | 4,569,448 | -0.46(-3.12%) |
May 12, 1999 | 14.80 | 14.80 | 14.50 | 14.63 | 3,714,060 | -0.18(-1.19%) |
May 11, 1999 | 14.71 | 15.02 | 14.59 | 14.81 | 6,426,158 | +0.13(+0.86%) |
May 10, 1999 | 14.40 | 14.72 | 14.36 | 14.68 | 3,886,292 | +0.21(+1.42%) |
May 07, 1999 | 14.40 | 14.48 | 14.26 | 14.48 | 3,547,601 | +0.12(+0.81%) |
May 06, 1999 | 14.19 | 14.44 | 14.11 | 14.36 | 3,810,600 | -0.04(-0.27%) |
May 05, 1999 | 14.66 | 14.69 | 14.23 | 14.40 | 7,895,104 | -0.24(-1.67%) |
May 04, 1999 | 14.61 | 14.80 | 14.51 | 14.64 | 9,907,047 | +0.01(+0.07%) |
May 03, 1999 | 14.07 | 14.85 | 14.03 | 14.63 | 12,531,585 | +0.76(+5.47%) |
Apr 30, 1999 | 13.80 | 14.19 | 13.79 | 13.87 | 16,845,732 | +0.53(+3.95%) |
Apr 29, 1999 | 13.25 | 13.48 | 13.25 | 13.35 | 7,259,095 | +0.17(+1.33%) |
Apr 28, 1999 | 12.58 | 13.24 | 12.57 | 13.17 | 5,304,242 | +0.58(+4.57%) |
Apr 27, 1999 | 12.76 | 12.94 | 12.57 | 12.60 | 3,125,519 | -0.17(-1.29%) |
Apr 26, 1999 | 12.60 | 12.94 | 12.56 | 12.76 | 2,812,486 | +0.17(+1.31%) |
Apr 23, 1999 | 12.53 | 12.78 | 12.52 | 12.60 | 2,871,180 | +0.14(+1.09%) |
Apr 22, 1999 | 12.86 | 12.86 | 12.37 | 12.46 | 3,345,540 | -0.42(-3.24%) |
Apr 21, 1999 | 12.76 | 12.90 | 12.53 | 12.88 | 3,368,312 | +0.16(+1.23%) |
Apr 20, 1999 | 13.10 | 13.21 | 12.69 | 12.72 | 7,295,658 | -0.41(-3.12%) |
Apr 19, 1999 | 12.62 | 13.25 | 12.58 | 13.13 | 12,104,693 | +0.67(+5.39%) |
Apr 16, 1999 | 12.55 | 12.55 | 12.32 | 12.46 | 7,261,019 | +0.11(+0.87%) |
Apr 15, 1999 | 11.89 | 12.46 | 11.86 | 12.35 | 10,631,256 | +0.62(+5.32%) |
Apr 14, 1999 | 11.32 | 11.94 | 11.24 | 11.73 | 8,190,176 | +0.37(+3.27%) |
Apr 13, 1999 | 11.11 | 11.38 | 11.07 | 11.36 | 3,510,396 | +0.29(+2.63%) |
Apr 12, 1999 | 10.93 | 11.09 | 10.92 | 11.07 | 2,723,323 | -0.03(-0.27%) |
Apr 09, 1999 | 11.11 | 11.19 | 10.98 | 11.10 | 2,683,232 | -0.08(-0.70%) |
Apr 08, 1999 | 11.05 | 11.30 | 10.99 | 11.18 | 2,913,195 | +0.06(+0.53%) |
Apr 07, 1999 | 11.17 | 11.19 | 10.99 | 11.12 | 2,417,346 | -0.10(-0.88%) |
Apr 06, 1999 | 11.26 | 11.30 | 11.16 | 11.21 | 2,648,913 | -0.17(-1.45%) |
Apr 05, 1999 | 11.44 | 11.49 | 11.22 | 11.38 | 4,434,741 | +0.04(+0.34%) |
Apr 01, 1999 | 11.07 | 11.38 | 11.05 | 11.34 | 3,384,669 | +0.31(+2.83%) |
Mar 31, 1999 | 11.03 | 11.13 | 10.92 | 11.03 | 3,370,237 | +0.08(+0.71%) |
Mar 30, 1999 | 11.07 | 11.09 | 10.91 | 10.95 | 3,252,528 | -0.17(-1.49%) |
Mar 29, 1999 | 10.81 | 11.18 | 10.80 | 11.12 | 3,304,166 | +0.16(+1.42%) |
Mar 26, 1999 | 10.95 | 11.09 | 10.89 | 10.96 | 3,857,747 | -0.09(-0.79%) |
Mar 25, 1999 | 11.20 | 11.24 | 10.95 | 11.05 | 4,861,955 | -0.08(-0.70%) |
Mar 24, 1999 | 11.17 | 11.28 | 11.02 | 11.13 | 2,835,899 | -0.04(-0.35%) |
Mar 23, 1999 | 11.31 | 11.37 | 11.08 | 11.17 | 3,869,935 | -0.13(-1.13%) |
Mar 22, 1999 | 11.23 | 11.33 | 11.15 | 11.29 | 3,920,931 | +0.15(+1.32%) |
Mar 19, 1999 | 11.55 | 11.55 | 11.11 | 11.15 | 7,518,245 | -0.33(-2.88%) |
Mar 18, 1999 | 11.83 | 11.83 | 11.40 | 11.48 | 8,482,682 | -0.43(-3.60%) |
Mar 17, 1999 | 12.25 | 12.27 | 11.78 | 11.91 | 8,936,516 | -0.34(-2.79%) |
Mar 16, 1999 | 12.54 | 12.54 | 12.19 | 12.25 | 2,937,250 | -0.18(-1.42%) |
Mar 15, 1999 | 12.57 | 12.62 | 12.32 | 12.42 | 3,786,545 | -0.11(-0.85%) |
Mar 12, 1999 | 12.48 | 12.65 | 12.47 | 12.53 | 4,890,500 | +0.04(+0.31%) |
Mar 11, 1999 | 12.47 | 12.59 | 12.33 | 12.49 | 4,282,715 | -0.06(-0.47%) |
Mar 10, 1999 | 12.15 | 12.69 | 12.12 | 12.55 | 7,425,554 | +0.42(+3.46%) |
Mar 09, 1999 | 11.85 | 12.31 | 11.85 | 12.13 | 4,856,502 | +0.15(+1.22%) |
Mar 08, 1999 | 11.98 | 12.08 | 11.90 | 11.98 | 3,144,763 | -0.04(-0.32%) |
Mar 05, 1999 | 11.84 | 12.05 | 11.72 | 12.02 | 5,014,302 | +0.30(+2.57%) |
Mar 04, 1999 | 11.66 | 11.96 | 11.62 | 11.72 | 4,898,197 | +0.06(+0.51%) |
Mar 03, 1999 | 11.65 | 11.69 | 11.46 | 11.66 | 3,892,707 | +0.07(+0.59%) |
Mar 02, 1999 | 11.51 | 11.72 | 11.51 | 11.59 | 2,679,704 | +0.13(+1.10%) |
Mar 01, 1999 | 11.53 | 11.55 | 11.29 | 11.47 | 2,932,119 | -0.08(-0.67%) |
Feb 26, 1999 | 11.76 | 11.86 | 11.46 | 11.55 | 3,399,744 | -0.19(-1.58%) |
Feb 25, 1999 | 11.82 | 11.87 | 11.48 | 11.73 | 4,138,386 | -0.15(-1.23%) |
Feb 24, 1999 | 12.12 | 12.16 | 11.78 | 11.88 | 3,117,180 | -0.25(-2.08%) |
Feb 23, 1999 | 12.12 | 12.16 | 11.82 | 12.13 | 3,664,988 | -0.11(-0.88%) |
Feb 22, 1999 | 11.97 | 12.28 | 11.92 | 12.24 | 4,303,242 | +0.27(+2.28%) |
Feb 19, 1999 | 11.88 | 11.99 | 11.76 | 11.96 | 3,085,107 | +0.07(+0.58%) |
Feb 18, 1999 | 11.77 | 11.98 | 11.67 | 11.90 | 2,538,903 | +0.04(+0.33%) |
Feb 17, 1999 | 11.98 | 12.04 | 11.80 | 11.86 | 2,836,541 | -0.06(-0.50%) |
Feb 16, 1999 | 12.10 | 12.14 | 11.81 | 11.92 | 4,277,904 | -0.15(-1.20%) |
Feb 12, 1999 | 11.99 | 12.26 | 11.85 | 12.06 | 3,399,102 | +0.08(+0.65%) |
Feb 11, 1999 | 11.83 | 12.08 | 11.73 | 11.98 | 2,657,573 | +0.23(+1.99%) |
Feb 10, 1999 | 11.80 | 11.94 | 11.69 | 11.75 | 2,501,057 | +0.02(+0.16%) |
Feb 09, 1999 | 11.89 | 12.02 | 11.70 | 11.73 | 2,663,988 | -0.19(-1.63%) |
Feb 08, 1999 | 12.19 | 12.43 | 11.81 | 11.93 | 4,371,558 | -0.26(-2.16%) |
Feb 05, 1999 | 11.96 | 12.39 | 11.90 | 12.19 | 4,365,464 | +0.26(+2.21%) |
Feb 04, 1999 | 11.65 | 12.15 | 11.53 | 11.93 | 4,833,089 | +0.29(+2.52%) |
Feb 03, 1999 | 11.83 | 11.83 | 11.46 | 11.63 | 4,136,783 | -0.19(-1.65%) |
Feb 02, 1999 | 11.75 | 11.83 | 11.57 | 11.83 | 4,242,303 | -0.18(-1.47%) |