Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 14.19 | 14.44 | 13.90 | 13.90 | 3,933,702 | -0.07(-0.49%) |
Mar 30, 2000 | 13.82 | 14.40 | 13.75 | 13.97 | 5,039,917 | +0.22(+1.57%) |
Mar 29, 2000 | 13.97 | 13.97 | 13.72 | 13.75 | 5,225,613 | -0.20(-1.41%) |
Mar 28, 2000 | 13.81 | 14.22 | 13.75 | 13.95 | 3,905,673 | +0.04(+0.28%) |
Mar 27, 2000 | 14.28 | 14.43 | 13.83 | 13.91 | 5,195,354 | -0.35(-2.48%) |
Mar 24, 2000 | 14.13 | 14.64 | 14.08 | 14.26 | 9,440,568 | +0.61(+4.45%) |
Mar 23, 2000 | 13.30 | 13.70 | 13.30 | 13.66 | 7,929,197 | +0.16(+1.16%) |
Mar 22, 2000 | 13.97 | 14.03 | 13.34 | 13.50 | 7,019,509 | -0.70(-4.91%) |
Mar 21, 2000 | 13.63 | 14.36 | 13.59 | 14.20 | 6,102,494 | +0.54(+3.95%) |
Mar 20, 2000 | 13.49 | 13.78 | 13.40 | 13.66 | 4,350,643 | +0.18(+1.32%) |
Mar 17, 2000 | 13.65 | 14.00 | 13.48 | 13.48 | 6,486,309 | -0.34(-2.49%) |
Mar 16, 2000 | 13.30 | 14.01 | 13.18 | 13.82 | 7,656,546 | +0.87(+6.74%) |
Mar 15, 2000 | 12.27 | 13.15 | 12.27 | 12.95 | 6,752,590 | +0.53(+4.27%) |
Mar 14, 2000 | 12.43 | 12.56 | 12.33 | 12.42 | 5,042,146 | +0.02(+0.15%) |
Mar 13, 2000 | 12.40 | 12.64 | 12.36 | 12.40 | 6,039,428 | -0.39(-3.07%) |
Mar 10, 2000 | 12.66 | 12.98 | 12.62 | 12.79 | 9,170,464 | +0.09(+0.69%) |
Mar 09, 2000 | 12.69 | 12.86 | 12.64 | 12.71 | 5,205,228 | -0.25(-1.96%) |
Mar 08, 2000 | 13.01 | 13.23 | 12.72 | 12.96 | 7,486,138 | -0.03(-0.23%) |
Mar 07, 2000 | 13.85 | 13.95 | 12.87 | 12.99 | 8,288,486 | -0.71(-5.16%) |
Mar 06, 2000 | 14.02 | 14.32 | 13.70 | 13.70 | 3,280,102 | -0.35(-2.51%) |
Mar 03, 2000 | 13.77 | 14.85 | 13.74 | 14.05 | 7,296,620 | +0.54(+4.00%) |
Mar 02, 2000 | 13.52 | 13.77 | 13.45 | 13.51 | 3,486,821 | -0.01(-0.07%) |
Mar 01, 2000 | 13.69 | 13.77 | 13.35 | 13.52 | 4,615,650 | -0.32(-2.35%) |
Feb 29, 2000 | 13.39 | 14.00 | 13.28 | 13.84 | 4,408,932 | +0.27(+2.02%) |
Feb 28, 2000 | 13.65 | 13.95 | 13.34 | 13.57 | 4,914,739 | +0.11(+0.80%) |
Feb 25, 2000 | 13.83 | 14.02 | 13.37 | 13.46 | 5,783,020 | -0.82(-5.77%) |
Feb 24, 2000 | 14.42 | 14.46 | 14.06 | 14.28 | 6,052,487 | -0.21(-1.42%) |
Feb 23, 2000 | 14.34 | 14.75 | 14.26 | 14.49 | 7,104,872 | +0.34(+2.43%) |
Feb 22, 2000 | 13.77 | 14.20 | 13.58 | 14.15 | 4,598,132 | +0.40(+2.92%) |
Feb 18, 2000 | 14.11 | 14.24 | 13.56 | 13.74 | 4,565,324 | -0.32(-2.30%) |
Feb 17, 2000 | 13.97 | 14.42 | 13.96 | 14.07 | 5,428,191 | +0.21(+1.48%) |
Feb 16, 2000 | 13.87 | 14.19 | 13.74 | 13.86 | 4,113,347 | -0.13(-0.91%) |
Feb 15, 2000 | 13.15 | 14.22 | 13.11 | 13.99 | 5,964,257 | +0.98(+7.54%) |
Feb 14, 2000 | 13.07 | 13.30 | 12.93 | 13.01 | 5,360,028 | -0.01(-0.08%) |
Feb 11, 2000 | 13.40 | 13.58 | 12.76 | 13.02 | 7,163,798 | -0.48(-3.56%) |
Feb 10, 2000 | 13.70 | 13.70 | 13.39 | 13.50 | 6,402,220 | -0.25(-1.85%) |
Feb 09, 2000 | 13.91 | 13.97 | 13.74 | 13.75 | 4,141,695 | -0.01(-0.08%) |
Feb 08, 2000 | 13.75 | 14.16 | 13.73 | 13.77 | 4,596,539 | +0.01(+0.08%) |
Feb 07, 2000 | 14.01 | 14.03 | 13.60 | 13.75 | 6,281,183 | -0.23(-1.62%) |
Feb 04, 2000 | 14.43 | 14.51 | 13.98 | 13.98 | 5,257,146 | -0.41(-2.87%) |
Feb 03, 2000 | 14.43 | 14.46 | 14.13 | 14.39 | 5,607,517 | -0.13(-0.88%) |
Feb 02, 2000 | 14.63 | 14.76 | 14.44 | 14.52 | 4,660,880 | -0.25(-1.72%) |
Feb 01, 2000 | 14.81 | 15.10 | 14.72 | 14.77 | 4,209,858 | +0.08(+0.53%) |
Jan 31, 2000 | 14.48 | 15.28 | 14.45 | 14.70 | 5,230,709 | +0.22(+1.49%) |
Jan 28, 2000 | 15.03 | 15.04 | 14.48 | 14.48 | 5,974,768 | -0.63(-4.16%) |
Jan 27, 2000 | 15.26 | 15.43 | 15.08 | 15.11 | 4,655,465 | -0.01(-0.06%) |
Jan 26, 2000 | 15.05 | 15.31 | 14.96 | 15.12 | 11,181,908 | +0.78(+5.41%) |
Jan 25, 2000 | 14.89 | 14.89 | 14.17 | 14.34 | 5,888,768 | -0.22(-1.49%) |
Jan 24, 2000 | 15.04 | 15.04 | 14.38 | 14.56 | 4,741,465 | -0.34(-2.31%) |
Jan 21, 2000 | 14.95 | 15.16 | 14.84 | 14.90 | 7,164,116 | -0.03(-0.19%) |
Jan 20, 2000 | 15.55 | 15.60 | 14.83 | 14.93 | 4,948,502 | -0.58(-3.73%) |
Jan 19, 2000 | 15.34 | 15.69 | 15.34 | 15.51 | 4,192,976 | +0.27(+1.74%) |
Jan 18, 2000 | 15.27 | 15.58 | 15.25 | 15.25 | 3,381,391 | -0.34(-2.21%) |
Jan 14, 2000 | 15.82 | 15.85 | 15.53 | 15.59 | 4,049,643 | -0.23(-1.43%) |
Jan 13, 2000 | 15.90 | 15.99 | 15.76 | 15.82 | 3,578,236 | +0.00(+0.00%) |
Jan 12, 2000 | 16.00 | 16.27 | 15.82 | 15.82 | 4,575,835 | +0.04(+0.25%) |
Jan 11, 2000 | 15.82 | 16.09 | 15.78 | 15.78 | 3,770,302 | -0.27(-1.71%) |
Jan 10, 2000 | 15.77 | 16.25 | 15.70 | 16.05 | 6,156,961 | -0.08(-0.49%) |
Jan 07, 2000 | 15.87 | 16.30 | 15.69 | 16.13 | 6,532,494 | +0.31(+1.99%) |
Jan 06, 2000 | 14.80 | 16.09 | 14.80 | 15.82 | 9,531,027 | +1.18(+8.04%) |
Jan 05, 2000 | 14.30 | 15.11 | 14.30 | 14.64 | 5,909,154 | +0.41(+2.90%) |
Jan 04, 2000 | 14.58 | 14.88 | 14.23 | 14.23 | 4,334,399 | -0.59(-3.97%) |
Jan 03, 2000 | 15.08 | 15.15 | 14.77 | 14.81 | 3,473,443 | -0.55(-3.58%) |
Dec 31, 1999 | 15.20 | 15.50 | 15.07 | 15.36 | 1,627,310 | +0.24(+1.56%) |
Dec 30, 1999 | 15.28 | 15.51 | 15.13 | 15.13 | 2,723,332 | -0.18(-1.16%) |
Dec 29, 1999 | 15.17 | 15.34 | 15.04 | 15.31 | 3,094,725 | +0.10(+0.65%) |
Dec 28, 1999 | 14.73 | 15.21 | 14.68 | 15.21 | 2,850,740 | +0.49(+3.33%) |
Dec 27, 1999 | 14.45 | 14.91 | 14.45 | 14.72 | 2,964,769 | +0.11(+0.74%) |
Dec 23, 1999 | 14.60 | 14.69 | 14.58 | 14.61 | 2,716,325 | +0.12(+0.81%) |
Dec 22, 1999 | 14.46 | 14.85 | 14.46 | 14.49 | 3,670,287 | +0.05(+0.34%) |
Dec 21, 1999 | 14.64 | 14.80 | 14.42 | 14.44 | 4,467,221 | -0.23(-1.57%) |
Dec 20, 1999 | 14.68 | 14.84 | 14.45 | 14.67 | 3,405,599 | -0.26(-1.73%) |
Dec 17, 1999 | 14.91 | 15.03 | 14.83 | 14.93 | 7,299,168 | +0.22(+1.53%) |
Dec 16, 1999 | 14.83 | 14.86 | 14.69 | 14.71 | 2,587,006 | -0.24(-1.64%) |
Dec 15, 1999 | 14.76 | 15.08 | 14.76 | 14.95 | 4,763,443 | +0.17(+1.13%) |
Dec 14, 1999 | 14.76 | 15.21 | 14.75 | 14.79 | 4,257,636 | +0.07(+0.49%) |
Dec 13, 1999 | 14.72 | 14.83 | 14.59 | 14.71 | 2,801,051 | -0.03(-0.22%) |
Dec 10, 1999 | 14.66 | 14.81 | 14.60 | 14.75 | 2,295,243 | +0.04(+0.27%) |
Dec 09, 1999 | 14.95 | 15.08 | 14.68 | 14.71 | 2,456,095 | -0.05(-0.33%) |
Dec 08, 1999 | 14.74 | 14.98 | 14.62 | 14.76 | 3,387,762 | +0.16(+1.08%) |
Dec 07, 1999 | 15.31 | 15.31 | 14.60 | 14.60 | 3,497,650 | -0.76(-4.92%) |
Dec 06, 1999 | 15.46 | 15.55 | 15.28 | 15.35 | 2,043,932 | -0.24(-1.51%) |
Dec 03, 1999 | 15.31 | 15.82 | 15.31 | 15.59 | 4,874,924 | +0.33(+2.18%) |
Dec 02, 1999 | 14.91 | 15.45 | 14.90 | 15.26 | 4,184,058 | +0.43(+2.91%) |
Dec 01, 1999 | 14.86 | 14.95 | 14.69 | 14.82 | 3,287,110 | -0.18(-1.17%) |
Nov 30, 1999 | 14.85 | 15.04 | 14.73 | 15.00 | 5,154,902 | +0.10(+0.65%) |
Nov 29, 1999 | 14.80 | 14.91 | 14.63 | 14.90 | 4,268,784 | -0.09(-0.59%) |
Nov 26, 1999 | 15.08 | 15.08 | 14.98 | 14.99 | 1,319,940 | -0.09(-0.58%) |
Nov 24, 1999 | 15.15 | 15.44 | 15.07 | 15.08 | 4,596,221 | -0.10(-0.65%) |
Nov 23, 1999 | 15.49 | 15.49 | 15.13 | 15.18 | 4,052,191 | -0.35(-2.27%) |
Nov 22, 1999 | 15.78 | 15.85 | 15.53 | 15.53 | 3,232,325 | -0.53(-3.29%) |
Nov 19, 1999 | 16.15 | 16.18 | 16.00 | 16.06 | 3,771,895 | -0.08(-0.49%) |
Nov 18, 1999 | 15.94 | 16.23 | 15.90 | 16.14 | 4,344,910 | +0.21(+1.29%) |
Nov 17, 1999 | 15.70 | 16.06 | 15.70 | 15.93 | 3,695,450 | +0.06(+0.38%) |
Nov 16, 1999 | 15.31 | 15.88 | 15.31 | 15.87 | 5,192,487 | +0.58(+3.78%) |
Nov 15, 1999 | 14.95 | 15.44 | 14.94 | 15.30 | 2,559,932 | +0.27(+1.83%) |
Nov 12, 1999 | 14.80 | 15.04 | 14.73 | 15.02 | 4,583,161 | +0.27(+1.80%) |
Nov 11, 1999 | 14.83 | 14.94 | 14.75 | 14.76 | 2,196,821 | -0.12(-0.79%) |
Nov 10, 1999 | 14.68 | 14.90 | 14.62 | 14.87 | 2,713,458 | +0.11(+0.73%) |
Nov 09, 1999 | 14.95 | 14.97 | 14.76 | 14.77 | 2,626,184 | -0.15(-0.99%) |
Nov 08, 1999 | 14.96 | 15.10 | 14.86 | 14.91 | 2,855,199 | -0.11(-0.72%) |
Nov 05, 1999 | 14.99 | 15.11 | 14.95 | 15.02 | 2,420,740 | +0.15(+0.99%) |
Nov 04, 1999 | 14.89 | 15.05 | 14.84 | 14.87 | 3,860,124 | +0.04(+0.26%) |
Nov 03, 1999 | 14.85 | 15.02 | 14.80 | 14.83 | 3,922,236 | -0.06(-0.39%) |
Nov 02, 1999 | 14.87 | 15.09 | 14.82 | 14.89 | 4,453,843 | +0.14(+0.93%) |
Nov 01, 1999 | 14.93 | 15.10 | 14.72 | 14.76 | 3,476,947 | -0.17(-1.12%) |
Oct 29, 1999 | 15.05 | 15.28 | 14.91 | 14.92 | 6,710,227 | -0.28(-1.87%) |
Oct 28, 1999 | 15.39 | 15.49 | 15.16 | 15.21 | 3,515,488 | -0.11(-0.71%) |
Oct 27, 1999 | 14.89 | 15.46 | 14.87 | 15.31 | 5,645,739 | +0.27(+1.83%) |
Oct 26, 1999 | 14.63 | 15.15 | 14.60 | 15.04 | 5,937,502 | +0.47(+3.23%) |
Oct 25, 1999 | 14.76 | 14.87 | 14.35 | 14.57 | 4,598,132 | +0.04(+0.27%) |
Oct 22, 1999 | 14.36 | 14.68 | 14.21 | 14.53 | 2,788,947 | +0.24(+1.71%) |
Oct 21, 1999 | 14.19 | 14.57 | 14.12 | 14.28 | 2,745,310 | +0.10(+0.70%) |
Oct 20, 1999 | 14.23 | 14.26 | 13.98 | 14.19 | 1,895,184 | +0.08(+0.56%) |
Oct 19, 1999 | 14.05 | 14.40 | 13.99 | 14.11 | 3,249,525 | +0.19(+1.33%) |
Oct 18, 1999 | 14.03 | 14.08 | 13.73 | 13.92 | 4,157,302 | -0.11(-0.76%) |
Oct 15, 1999 | 14.41 | 14.41 | 13.99 | 14.03 | 2,927,502 | -0.39(-2.72%) |
Oct 14, 1999 | 14.17 | 14.55 | 14.08 | 14.42 | 3,435,539 | +0.17(+1.17%) |
Oct 13, 1999 | 14.48 | 14.59 | 14.16 | 14.26 | 3,998,043 | -0.24(-1.69%) |
Oct 12, 1999 | 14.89 | 14.91 | 14.42 | 14.50 | 5,712,946 | -0.41(-2.77%) |
Oct 11, 1999 | 14.90 | 14.98 | 14.81 | 14.91 | 1,926,080 | -0.04(-0.26%) |
Oct 08, 1999 | 14.85 | 15.14 | 14.85 | 14.95 | 3,419,613 | +0.00(+0.00%) |
Oct 07, 1999 | 14.68 | 14.97 | 14.66 | 14.95 | 2,372,325 | +0.20(+1.33%) |
Oct 06, 1999 | 14.67 | 14.79 | 14.51 | 14.76 | 2,966,680 | +0.09(+0.60%) |
Oct 05, 1999 | 14.52 | 14.69 | 14.49 | 14.67 | 2,663,132 | +0.08(+0.54%) |
Oct 04, 1999 | 14.80 | 14.87 | 14.47 | 14.59 | 3,994,858 | -0.22(-1.52%) |
Oct 01, 1999 | 15.10 | 15.11 | 14.73 | 14.81 | 3,224,999 | -0.27(-1.76%) |
Sep 30, 1999 | 14.81 | 15.39 | 14.81 | 15.08 | 4,414,028 | +0.31(+2.13%) |
Sep 29, 1999 | 14.56 | 14.82 | 14.48 | 14.77 | 3,073,702 | +0.21(+1.48%) |
Sep 28, 1999 | 14.68 | 14.74 | 14.32 | 14.55 | 2,334,103 | -0.11(-0.73%) |
Sep 27, 1999 | 14.37 | 14.81 | 14.37 | 14.66 | 2,691,480 | +0.24(+1.70%) |
Sep 24, 1999 | 14.76 | 14.77 | 14.30 | 14.41 | 4,113,984 | -0.54(-3.61%) |
Sep 23, 1999 | 15.03 | 15.11 | 14.74 | 14.95 | 3,547,021 | -0.06(-0.39%) |
Sep 22, 1999 | 15.16 | 15.21 | 14.87 | 15.01 | 2,651,666 | -0.15(-0.97%) |
Sep 21, 1999 | 15.27 | 15.34 | 15.03 | 15.16 | 3,453,376 | -0.26(-1.66%) |
Sep 20, 1999 | 15.34 | 15.59 | 15.34 | 15.41 | 2,019,725 | -0.01(-0.06%) |
Sep 17, 1999 | 15.25 | 15.56 | 15.18 | 15.42 | 4,189,154 | +0.34(+2.28%) |
Sep 16, 1999 | 15.32 | 15.32 | 15.03 | 15.08 | 2,158,918 | -0.24(-1.60%) |
Sep 15, 1999 | 15.32 | 15.47 | 15.19 | 15.32 | 3,609,132 | +0.09(+0.58%) |
Sep 14, 1999 | 15.42 | 15.54 | 15.20 | 15.24 | 3,454,332 | -0.23(-1.46%) |
Sep 13, 1999 | 15.19 | 15.56 | 15.19 | 15.46 | 2,552,606 | +0.13(+0.83%) |
Sep 10, 1999 | 15.48 | 15.52 | 15.32 | 15.34 | 1,981,821 | -0.13(-0.82%) |
Sep 09, 1999 | 15.60 | 15.60 | 15.34 | 15.46 | 1,628,584 | -0.16(-1.01%) |
Sep 08, 1999 | 15.46 | 15.68 | 15.45 | 15.62 | 2,362,451 | +0.11(+0.70%) |
Sep 07, 1999 | 15.21 | 15.61 | 15.20 | 15.51 | 2,676,191 | +0.24(+1.60%) |
Sep 03, 1999 | 15.19 | 15.32 | 15.15 | 15.27 | 2,351,940 | +0.15(+0.98%) |
Sep 02, 1999 | 14.83 | 15.14 | 14.77 | 15.12 | 3,191,554 | +0.25(+1.71%) |
Sep 01, 1999 | 14.84 | 14.92 | 14.74 | 14.86 | 4,214,317 | +0.03(+0.20%) |
Aug 31, 1999 | 14.95 | 15.09 | 14.77 | 14.83 | 3,040,895 | -0.08(-0.53%) |
Aug 30, 1999 | 15.34 | 15.35 | 14.91 | 14.91 | 2,779,073 | -0.42(-2.75%) |
Aug 27, 1999 | 15.46 | 15.70 | 15.23 | 15.34 | 2,784,169 | -0.13(-0.82%) |
Aug 26, 1999 | 15.58 | 15.68 | 15.36 | 15.46 | 2,903,614 | -0.13(-0.82%) |
Aug 25, 1999 | 15.48 | 15.68 | 15.42 | 15.59 | 3,184,228 | +0.11(+0.70%) |
Aug 24, 1999 | 15.40 | 15.56 | 15.31 | 15.48 | 2,589,873 | -0.05(-0.32%) |
Aug 23, 1999 | 15.27 | 15.53 | 15.27 | 15.53 | 2,940,880 | +0.39(+2.59%) |
Aug 20, 1999 | 15.21 | 15.21 | 15.08 | 15.14 | 2,691,480 | +0.02(+0.13%) |
Aug 19, 1999 | 14.96 | 15.12 | 14.89 | 15.12 | 2,943,428 | +0.12(+0.78%) |
Aug 18, 1999 | 15.27 | 15.31 | 15.00 | 15.00 | 2,342,703 | -0.37(-2.43%) |
Aug 17, 1999 | 15.38 | 15.48 | 15.27 | 15.37 | 2,298,429 | -0.01(-0.06%) |
Aug 16, 1999 | 15.22 | 15.38 | 15.10 | 15.38 | 2,144,903 | +0.05(+0.32%) |
Aug 13, 1999 | 15.31 | 15.34 | 15.13 | 15.34 | 4,055,695 | +0.15(+0.97%) |
Aug 12, 1999 | 15.23 | 15.40 | 15.15 | 15.19 | 4,033,080 | -0.02(-0.12%) |
Aug 11, 1999 | 15.15 | 15.30 | 14.99 | 15.21 | 4,729,361 | +0.25(+1.70%) |
Aug 10, 1999 | 14.86 | 15.07 | 14.71 | 14.95 | 4,568,828 | +0.08(+0.53%) |
Aug 09, 1999 | 15.05 | 15.06 | 14.73 | 14.87 | 4,977,806 | -0.18(-1.17%) |
Aug 06, 1999 | 14.82 | 15.06 | 14.75 | 15.05 | 5,419,272 | +0.22(+1.51%) |
Aug 05, 1999 | 14.42 | 14.93 | 14.28 | 14.82 | 7,201,064 | +0.42(+2.93%) |
Aug 04, 1999 | 14.15 | 14.62 | 14.09 | 14.40 | 4,791,154 | +0.26(+1.81%) |
Aug 03, 1999 | 14.11 | 14.19 | 14.02 | 14.15 | 3,116,065 | +0.15(+1.04%) |
Aug 02, 1999 | 13.80 | 14.16 | 13.68 | 14.00 | 3,014,458 | +0.20(+1.42%) |
Jul 30, 1999 | 14.25 | 14.28 | 13.77 | 13.80 | 3,685,895 | -0.45(-3.16%) |
Jul 29, 1999 | 13.95 | 14.39 | 13.89 | 14.26 | 4,930,984 | +0.27(+1.90%) |
Jul 28, 1999 | 13.89 | 14.02 | 13.83 | 13.99 | 1,263,244 | +0.04(+0.28%) |
Jul 27, 1999 | 14.01 | 14.02 | 13.87 | 13.95 | 1,949,969 | -0.01(-0.08%) |
Jul 26, 1999 | 14.01 | 14.21 | 13.87 | 13.96 | 2,627,777 | -0.09(-0.63%) |
Jul 23, 1999 | 14.24 | 14.35 | 14.05 | 14.05 | 2,179,940 | -0.19(-1.31%) |
Jul 22, 1999 | 14.09 | 14.33 | 13.99 | 14.24 | 2,227,080 | +0.11(+0.77%) |
Jul 21, 1999 | 14.05 | 14.25 | 14.01 | 14.13 | 1,840,399 | +0.09(+0.63%) |
Jul 20, 1999 | 14.01 | 14.17 | 13.93 | 14.04 | 2,630,325 | +0.18(+1.28%) |
Jul 19, 1999 | 13.81 | 13.88 | 13.77 | 13.86 | 2,414,688 | +0.06(+0.42%) |
Jul 16, 1999 | 13.83 | 13.89 | 13.75 | 13.80 | 3,136,769 | +0.02(+0.15%) |
Jul 15, 1999 | 13.89 | 13.91 | 13.75 | 13.78 | 1,630,495 | -0.03(-0.22%) |
Jul 14, 1999 | 14.08 | 14.17 | 13.71 | 13.81 | 2,595,925 | -0.23(-1.61%) |
Jul 13, 1999 | 13.79 | 14.10 | 13.75 | 14.04 | 2,551,651 | +0.18(+1.28%) |
Jul 12, 1999 | 14.09 | 14.16 | 13.84 | 13.86 | 2,127,066 | -0.20(-1.40%) |
Jul 09, 1999 | 14.25 | 14.25 | 14.03 | 14.06 | 2,363,406 | -0.19(-1.31%) |
Jul 08, 1999 | 14.23 | 14.29 | 14.14 | 14.25 | 2,087,251 | +0.06(+0.42%) |
Jul 07, 1999 | 14.19 | 14.25 | 14.13 | 14.19 | 1,573,799 | -0.02(-0.14%) |
Jul 06, 1999 | 13.95 | 14.35 | 13.95 | 14.21 | 3,570,910 | +0.26(+1.83%) |
Jul 02, 1999 | 13.97 | 13.97 | 13.84 | 13.95 | 2,219,118 | +0.26(+1.93%) |
Jul 01, 1999 | 13.50 | 13.69 | 13.34 | 13.69 | 3,533,962 | +0.04(+0.29%) |
Jun 30, 1999 | 13.68 | 13.73 | 13.54 | 13.65 | 3,998,361 | -0.02(-0.14%) |
Jun 29, 1999 | 13.66 | 13.75 | 13.50 | 13.67 | 3,490,325 | +0.01(+0.07%) |
Jun 28, 1999 | 13.83 | 13.91 | 13.65 | 13.66 | 2,312,125 | -0.20(-1.42%) |
Jun 25, 1999 | 13.97 | 14.11 | 13.79 | 13.85 | 2,278,362 | -0.08(-0.56%) |
Jun 24, 1999 | 14.28 | 14.28 | 13.81 | 13.93 | 2,714,732 | -0.39(-2.74%) |
Jun 23, 1999 | 14.08 | 14.47 | 13.97 | 14.32 | 2,585,095 | +0.26(+1.82%) |
Jun 22, 1999 | 14.07 | 14.12 | 13.96 | 14.07 | 1,769,369 | -0.10(-0.70%) |
Jun 21, 1999 | 14.24 | 14.40 | 14.13 | 14.17 | 1,609,155 | -0.12(-0.82%) |
Jun 18, 1999 | 14.36 | 14.40 | 14.15 | 14.28 | 3,232,325 | +0.06(+0.42%) |
Jun 17, 1999 | 14.26 | 14.26 | 14.11 | 14.23 | 1,680,821 | -0.03(-0.21%) |
Jun 16, 1999 | 14.10 | 14.33 | 14.00 | 14.26 | 2,537,636 | +0.16(+1.11%) |
Jun 15, 1999 | 14.10 | 14.17 | 14.00 | 14.10 | 2,396,851 | +0.09(+0.63%) |
Jun 14, 1999 | 13.53 | 14.09 | 13.53 | 14.01 | 2,429,340 | +0.52(+3.85%) |
Jun 11, 1999 | 13.66 | 13.81 | 13.43 | 13.49 | 2,491,451 | -0.18(-1.29%) |
Jun 10, 1999 | 13.66 | 13.80 | 13.50 | 13.67 | 2,449,088 | -0.03(-0.22%) |
Jun 09, 1999 | 14.01 | 14.02 | 13.66 | 13.70 | 2,427,747 | -0.34(-2.45%) |
Jun 08, 1999 | 14.17 | 14.24 | 13.94 | 14.04 | 2,900,428 | -0.20(-1.38%) |
Jun 07, 1999 | 13.77 | 14.36 | 13.77 | 14.24 | 2,834,177 | +0.46(+3.35%) |
Jun 04, 1999 | 14.01 | 14.15 | 13.66 | 13.77 | 2,464,058 | -0.24(-1.68%) |
Jun 03, 1999 | 14.02 | 14.09 | 13.86 | 14.01 | 1,970,355 | -0.01(-0.07%) |
Jun 02, 1999 | 13.84 | 14.03 | 13.62 | 14.02 | 3,557,532 | +0.18(+1.27%) |
Jun 01, 1999 | 13.42 | 13.84 | 13.07 | 13.84 | 5,134,198 | +0.38(+2.85%) |
May 28, 1999 | 13.38 | 13.69 | 13.35 | 13.46 | 2,554,517 | -0.04(-0.29%) |
May 27, 1999 | 13.91 | 13.93 | 13.19 | 13.50 | 4,043,591 | -0.44(-3.16%) |
May 26, 1999 | 14.03 | 14.09 | 13.73 | 13.94 | 2,859,340 | -0.13(-0.90%) |
May 25, 1999 | 14.14 | 14.39 | 14.05 | 14.07 | 2,748,814 | -0.03(-0.21%) |
May 24, 1999 | 13.96 | 14.28 | 13.94 | 14.10 | 2,878,451 | +0.14(+0.98%) |
May 21, 1999 | 13.99 | 14.07 | 13.88 | 13.96 | 2,488,266 | -0.08(-0.56%) |
May 20, 1999 | 13.99 | 14.18 | 13.95 | 14.04 | 1,996,155 | +0.01(+0.08%) |
May 19, 1999 | 13.81 | 14.08 | 13.78 | 14.03 | 2,074,192 | +0.21(+1.49%) |
May 18, 1999 | 13.93 | 13.93 | 13.51 | 13.82 | 2,953,621 | -0.19(-1.33%) |
May 17, 1999 | 14.18 | 14.22 | 13.98 | 14.01 | 2,355,443 | -0.17(-1.17%) |
May 14, 1999 | 14.23 | 14.36 | 14.02 | 14.18 | 3,414,199 | -0.10(-0.69%) |
May 13, 1999 | 14.77 | 14.77 | 14.14 | 14.28 | 4,537,932 | -0.46(-3.12%) |
May 12, 1999 | 14.90 | 14.90 | 14.60 | 14.74 | 3,688,443 | -0.18(-1.19%) |
May 11, 1999 | 14.81 | 15.13 | 14.69 | 14.91 | 6,381,835 | +0.13(+0.86%) |
May 10, 1999 | 14.50 | 14.82 | 14.46 | 14.79 | 3,859,487 | +0.21(+1.42%) |
May 07, 1999 | 14.50 | 14.58 | 14.36 | 14.58 | 3,523,132 | +0.12(+0.81%) |
May 06, 1999 | 14.28 | 14.54 | 14.21 | 14.46 | 3,784,317 | -0.04(-0.27%) |
May 05, 1999 | 14.77 | 14.80 | 14.32 | 14.50 | 7,840,649 | -0.25(-1.67%) |
May 04, 1999 | 14.71 | 14.90 | 14.61 | 14.75 | 9,838,716 | +0.01(+0.07%) |
May 03, 1999 | 14.17 | 14.95 | 14.13 | 14.74 | 12,445,152 | +0.76(+5.47%) |
Apr 30, 1999 | 13.89 | 14.28 | 13.88 | 13.97 | 16,729,543 | +0.53(+3.95%) |
Apr 29, 1999 | 13.34 | 13.58 | 13.34 | 13.44 | 7,209,027 | +0.18(+1.33%) |
Apr 28, 1999 | 12.67 | 13.33 | 12.66 | 13.26 | 5,267,657 | +0.58(+4.57%) |
Apr 27, 1999 | 12.85 | 13.03 | 12.66 | 12.69 | 3,103,962 | -0.17(-1.29%) |
Apr 26, 1999 | 12.69 | 13.03 | 12.65 | 12.85 | 2,793,088 | +0.17(+1.31%) |
Apr 23, 1999 | 12.62 | 12.87 | 12.61 | 12.69 | 2,851,377 | +0.14(+1.09%) |
Apr 22, 1999 | 12.95 | 12.95 | 12.46 | 12.55 | 3,322,465 | -0.42(-3.24%) |
Apr 21, 1999 | 12.85 | 12.99 | 12.62 | 12.97 | 3,345,080 | +0.16(+1.23%) |
Apr 20, 1999 | 13.20 | 13.30 | 12.77 | 12.81 | 7,245,338 | -0.41(-3.12%) |
Apr 19, 1999 | 12.71 | 13.34 | 12.67 | 13.23 | 12,021,204 | +0.68(+5.39%) |
Apr 16, 1999 | 12.64 | 12.64 | 12.40 | 12.55 | 7,210,938 | +0.11(+0.87%) |
Apr 15, 1999 | 11.97 | 12.55 | 11.94 | 12.44 | 10,557,930 | +0.63(+5.32%) |
Apr 14, 1999 | 11.40 | 12.03 | 11.32 | 11.81 | 8,133,686 | +0.37(+3.27%) |
Apr 13, 1999 | 11.18 | 11.46 | 11.15 | 11.44 | 3,486,184 | +0.29(+2.63%) |
Apr 12, 1999 | 11.01 | 11.16 | 11.00 | 11.15 | 2,704,540 | -0.03(-0.27%) |
Apr 09, 1999 | 11.18 | 11.26 | 11.06 | 11.18 | 2,664,725 | -0.08(-0.70%) |
Apr 08, 1999 | 11.12 | 11.38 | 11.07 | 11.25 | 2,893,102 | +0.06(+0.53%) |
Apr 07, 1999 | 11.24 | 11.26 | 11.07 | 11.19 | 2,400,673 | -0.10(-0.88%) |
Apr 06, 1999 | 11.34 | 11.38 | 11.23 | 11.29 | 2,630,643 | -0.17(-1.45%) |
Apr 05, 1999 | 11.52 | 11.57 | 11.30 | 11.46 | 4,404,154 | +0.04(+0.34%) |