Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 21.65 | 22.35 | 21.65 | 22.15 | 7,472,076 | +0.35(+1.62%) |
May 30, 2000 | 21.24 | 21.79 | 21.09 | 21.79 | 6,302,913 | +0.89(+4.26%) |
May 26, 2000 | 20.87 | 21.13 | 20.57 | 20.90 | 9,251,002 | +0.07(+0.36%) |
May 25, 2000 | 21.35 | 21.87 | 20.68 | 20.83 | 11,583,483 | -0.41(-1.91%) |
May 24, 2000 | 21.50 | 21.78 | 20.90 | 21.24 | 12,857,196 | -0.44(-2.05%) |
May 23, 2000 | 21.33 | 22.11 | 21.33 | 21.68 | 7,810,683 | +0.28(+1.29%) |
May 22, 2000 | 21.72 | 21.72 | 20.90 | 21.41 | 6,250,525 | -0.09(-0.43%) |
May 19, 2000 | 22.13 | 22.22 | 21.42 | 21.50 | 7,678,703 | -0.78(-3.49%) |
May 18, 2000 | 21.87 | 22.64 | 21.87 | 22.27 | 7,738,285 | +0.33(+1.51%) |
May 17, 2000 | 21.72 | 22.22 | 21.66 | 21.94 | 6,521,681 | -0.07(-0.34%) |
May 16, 2000 | 22.72 | 22.74 | 21.85 | 22.02 | 11,883,418 | -0.11(-0.50%) |
May 15, 2000 | 21.57 | 22.29 | 21.37 | 22.13 | 10,058,849 | +0.89(+4.19%) |
May 12, 2000 | 20.49 | 21.61 | 20.20 | 21.24 | 18,329,554 | +0.48(+2.31%) |
May 11, 2000 | 20.77 | 20.96 | 20.31 | 20.76 | 11,777,968 | +0.37(+1.82%) |
May 10, 2000 | 20.96 | 20.96 | 20.38 | 20.38 | 9,917,875 | -0.63(-2.99%) |
May 09, 2000 | 21.42 | 21.55 | 21.01 | 21.01 | 9,562,629 | -0.34(-1.57%) |
May 08, 2000 | 21.24 | 21.70 | 21.14 | 21.35 | 8,247,096 | -0.06(-0.26%) |
May 05, 2000 | 21.35 | 21.57 | 20.90 | 21.41 | 21,742,384 | -0.31(-1.45%) |
May 04, 2000 | 22.27 | 22.37 | 21.61 | 21.72 | 9,257,747 | -0.30(-1.35%) |
May 03, 2000 | 22.29 | 22.76 | 22.02 | 22.02 | 13,975,545 | -0.55(-2.46%) |
May 02, 2000 | 21.89 | 22.83 | 21.75 | 22.57 | 12,617,292 | +0.70(+3.21%) |
May 01, 2000 | 21.50 | 22.35 | 21.22 | 21.87 | 12,658,888 | +0.48(+2.26%) |
Apr 28, 2000 | 22.02 | 22.15 | 21.27 | 21.38 | 12,902,613 | -0.52(-2.37%) |
Apr 27, 2000 | 22.27 | 22.39 | 21.74 | 21.90 | 13,948,564 | -0.76(-3.36%) |
Apr 26, 2000 | 23.35 | 23.35 | 22.59 | 22.67 | 8,253,616 | -0.48(-2.08%) |
Apr 25, 2000 | 22.46 | 23.29 | 22.31 | 23.15 | 9,494,278 | +0.98(+4.43%) |
Apr 24, 2000 | 22.53 | 22.67 | 22.07 | 22.16 | 11,687,358 | -0.76(-3.31%) |
Apr 20, 2000 | 23.16 | 23.18 | 22.61 | 22.92 | 6,815,096 | -0.20(-0.88%) |
Apr 19, 2000 | 23.94 | 24.02 | 22.42 | 23.13 | 13,586,349 | -0.74(-3.11%) |
Apr 18, 2000 | 23.20 | 24.00 | 23.15 | 23.87 | 10,249,962 | +0.56(+2.39%) |
Apr 17, 2000 | 22.98 | 23.55 | 22.22 | 23.31 | 13,061,125 | -0.07(-0.32%) |
Apr 14, 2000 | 24.31 | 24.42 | 22.46 | 23.39 | 19,616,532 | -1.67(-6.66%) |
Apr 13, 2000 | 25.50 | 25.72 | 24.98 | 25.05 | 10,165,198 | -0.68(-2.66%) |
Apr 12, 2000 | 26.07 | 26.96 | 25.65 | 25.74 | 13,701,466 | +0.24(+0.94%) |
Apr 11, 2000 | 25.80 | 26.05 | 25.20 | 25.50 | 12,327,250 | -0.63(-2.41%) |
Apr 10, 2000 | 25.35 | 26.41 | 25.24 | 26.13 | 11,793,257 | +0.52(+2.03%) |
Apr 07, 2000 | 26.17 | 26.17 | 25.50 | 25.61 | 7,373,596 | -0.32(-1.22%) |
Apr 06, 2000 | 25.80 | 26.17 | 25.74 | 25.93 | 7,282,087 | +0.32(+1.24%) |
Apr 05, 2000 | 24.98 | 25.78 | 24.98 | 25.61 | 10,962,927 | -0.11(-0.44%) |
Apr 04, 2000 | 27.13 | 27.24 | 24.61 | 25.72 | 18,951,908 | -1.70(-6.22%) |
Apr 03, 2000 | 26.07 | 27.58 | 26.04 | 27.43 | 12,758,941 | +1.57(+6.09%) |
Mar 31, 2000 | 26.09 | 26.20 | 25.50 | 25.85 | 10,208,817 | +0.06(+0.22%) |
Mar 30, 2000 | 26.52 | 26.91 | 25.48 | 25.80 | 12,023,268 | -1.00(-3.73%) |
Mar 29, 2000 | 27.95 | 28.02 | 26.48 | 26.80 | 13,634,015 | -1.15(-4.12%) |
Mar 28, 2000 | 27.80 | 28.39 | 27.61 | 27.95 | 10,985,411 | -0.13(-0.46%) |
Mar 27, 2000 | 28.46 | 28.72 | 27.74 | 28.08 | 7,249,935 | -0.44(-1.56%) |
Mar 24, 2000 | 28.76 | 29.87 | 28.46 | 28.52 | 14,230,962 | -0.68(-2.35%) |
Mar 23, 2000 | 26.98 | 29.41 | 26.96 | 29.21 | 15,641,378 | +2.06(+7.58%) |
Mar 22, 2000 | 26.87 | 27.31 | 26.32 | 27.15 | 12,904,637 | -0.13(-0.48%) |
Mar 21, 2000 | 25.63 | 27.43 | 25.35 | 27.28 | 12,514,091 | +1.61(+6.28%) |
Mar 20, 2000 | 26.69 | 26.83 | 25.05 | 25.67 | 12,110,730 | -1.32(-4.88%) |
Mar 17, 2000 | 26.46 | 27.35 | 26.24 | 26.98 | 17,828,612 | +0.26(+0.98%) |
Mar 16, 2000 | 25.19 | 26.80 | 24.96 | 26.72 | 23,439,920 | +2.08(+8.42%) |
Mar 15, 2000 | 23.09 | 24.96 | 22.89 | 24.65 | 13,292,934 | +1.22(+5.22%) |
Mar 14, 2000 | 23.87 | 24.00 | 23.28 | 23.42 | 6,193,866 | -0.31(-1.32%) |
Mar 13, 2000 | 23.02 | 24.07 | 22.87 | 23.74 | 7,091,198 | +0.41(+1.74%) |
Mar 10, 2000 | 23.72 | 24.18 | 23.05 | 23.33 | 7,962,450 | -0.72(-3.00%) |
Mar 09, 2000 | 23.35 | 24.09 | 23.15 | 24.05 | 5,968,802 | +0.63(+2.68%) |
Mar 08, 2000 | 23.94 | 24.15 | 23.31 | 23.42 | 7,876,786 | -0.83(-3.43%) |
Mar 07, 2000 | 24.74 | 24.96 | 24.02 | 24.26 | 6,851,295 | -0.48(-1.95%) |
Mar 06, 2000 | 24.59 | 25.02 | 24.39 | 24.74 | 8,536,464 | +0.69(+2.86%) |
Mar 03, 2000 | 24.31 | 24.42 | 23.53 | 24.05 | 8,975,350 | +0.17(+0.70%) |
Mar 02, 2000 | 23.87 | 24.05 | 23.65 | 23.89 | 5,383,546 | -0.43(-1.76%) |
Mar 01, 2000 | 23.68 | 24.31 | 23.39 | 24.31 | 7,299,624 | +0.71(+2.99%) |
Feb 29, 2000 | 23.04 | 24.02 | 23.04 | 23.61 | 9,245,381 | +0.50(+2.16%) |
Feb 28, 2000 | 22.76 | 23.79 | 22.64 | 23.11 | 9,075,178 | +0.61(+2.73%) |
Feb 25, 2000 | 22.72 | 23.35 | 22.20 | 22.50 | 6,969,335 | -0.04(-0.17%) |
Feb 24, 2000 | 22.91 | 23.00 | 22.13 | 22.53 | 7,802,589 | -0.41(-1.77%) |
Feb 23, 2000 | 22.94 | 23.48 | 22.70 | 22.94 | 6,685,364 | +0.04(+0.16%) |
Feb 22, 2000 | 22.53 | 23.39 | 22.27 | 22.91 | 10,598,463 | +0.74(+3.34%) |
Feb 18, 2000 | 23.15 | 23.29 | 22.11 | 22.16 | 12,178,631 | -1.07(-4.62%) |
Feb 17, 2000 | 23.90 | 24.17 | 23.07 | 23.24 | 8,569,290 | -0.33(-1.42%) |
Feb 16, 2000 | 24.02 | 24.37 | 23.42 | 23.57 | 7,251,733 | -0.46(-1.92%) |
Feb 15, 2000 | 23.74 | 24.46 | 23.61 | 24.04 | 13,447,398 | +0.59(+2.53%) |
Feb 14, 2000 | 24.39 | 24.74 | 23.44 | 23.44 | 8,859,108 | -1.06(-4.31%) |
Feb 11, 2000 | 24.68 | 25.20 | 24.31 | 24.50 | 10,573,506 | -0.15(-0.60%) |
Feb 10, 2000 | 24.65 | 24.83 | 24.13 | 24.65 | 10,322,135 | +0.07(+0.30%) |
Feb 09, 2000 | 25.19 | 25.61 | 24.44 | 24.57 | 14,724,484 | -0.65(-2.57%) |
Feb 08, 2000 | 24.92 | 25.54 | 24.91 | 25.22 | 9,474,267 | +0.85(+3.49%) |
Feb 07, 2000 | 24.37 | 24.72 | 24.24 | 24.37 | 7,024,871 | +0.13(+0.54%) |
Feb 04, 2000 | 24.46 | 24.70 | 24.18 | 24.24 | 7,667,461 | -0.43(-1.73%) |
Feb 03, 2000 | 24.76 | 25.16 | 23.79 | 24.67 | 13,794,999 | +0.24(+1.00%) |
Feb 02, 2000 | 24.61 | 24.96 | 24.13 | 24.42 | 10,682,777 | -0.41(-1.65%) |
Feb 01, 2000 | 24.44 | 25.05 | 24.11 | 24.83 | 14,471,315 | +0.91(+3.79%) |
Jan 31, 2000 | 22.77 | 24.17 | 22.77 | 23.93 | 10,737,188 | +1.19(+5.22%) |
Jan 28, 2000 | 23.59 | 23.59 | 22.72 | 22.74 | 11,241,952 | -1.19(-4.96%) |
Jan 27, 2000 | 23.55 | 24.17 | 23.29 | 23.93 | 12,244,959 | +0.67(+2.87%) |
Jan 26, 2000 | 22.35 | 23.42 | 22.24 | 23.26 | 12,572,325 | +1.13(+5.12%) |
Jan 25, 2000 | 21.65 | 22.46 | 21.65 | 22.13 | 11,366,063 | +0.48(+2.22%) |
Jan 24, 2000 | 22.05 | 22.11 | 21.41 | 21.65 | 9,689,438 | +0.02(+0.08%) |
Jan 21, 2000 | 21.90 | 21.94 | 21.53 | 21.63 | 7,735,812 | -0.33(-1.51%) |
Jan 20, 2000 | 22.35 | 22.53 | 21.57 | 21.96 | 11,647,337 | -0.02(-0.08%) |
Jan 19, 2000 | 21.42 | 22.35 | 21.42 | 21.98 | 23,597,532 | +0.93(+4.39%) |
Jan 18, 2000 | 21.92 | 22.09 | 20.83 | 21.05 | 7,940,640 | -0.85(-3.89%) |
Jan 14, 2000 | 21.92 | 22.46 | 21.59 | 21.90 | 14,597,225 | +0.76(+3.59%) |
Jan 13, 2000 | 21.09 | 21.50 | 20.92 | 21.14 | 10,374,298 | +0.31(+1.51%) |
Jan 12, 2000 | 20.66 | 21.01 | 20.61 | 20.83 | 10,909,865 | +0.13(+0.63%) |
Jan 11, 2000 | 20.76 | 20.89 | 20.24 | 20.70 | 12,604,027 | -0.50(-2.36%) |
Jan 10, 2000 | 21.57 | 21.75 | 21.20 | 21.20 | 7,091,648 | -0.37(-1.72%) |
Jan 07, 2000 | 21.53 | 21.79 | 21.05 | 21.57 | 9,852,447 | +0.39(+1.83%) |
Jan 06, 2000 | 20.79 | 21.63 | 20.68 | 21.18 | 12,556,811 | +0.30(+1.42%) |
Jan 05, 2000 | 20.83 | 21.51 | 20.46 | 20.89 | 13,074,840 | -0.13(-0.61%) |
Jan 04, 2000 | 20.94 | 21.11 | 20.52 | 21.01 | 17,579,714 | -0.59(-2.74%) |
Jan 03, 2000 | 22.16 | 22.35 | 21.38 | 21.61 | 18,019,500 | -1.43(-6.20%) |
Dec 31, 1999 | 23.13 | 23.24 | 23.04 | 23.04 | 1,743,851 | -0.11(-0.47%) |
Dec 30, 1999 | 23.00 | 23.33 | 22.76 | 23.15 | 2,881,537 | +0.15(+0.64%) |
Dec 29, 1999 | 22.89 | 23.18 | 22.81 | 23.00 | 3,452,403 | +0.33(+1.47%) |
Dec 28, 1999 | 22.74 | 22.94 | 22.63 | 22.67 | 3,380,230 | -0.02(-0.08%) |
Dec 27, 1999 | 22.98 | 23.48 | 22.68 | 22.68 | 5,715,183 | -0.30(-1.29%) |
Dec 23, 1999 | 22.61 | 23.11 | 22.55 | 22.98 | 6,503,469 | +0.78(+3.51%) |
Dec 22, 1999 | 22.24 | 22.42 | 21.94 | 22.20 | 5,066,972 | -0.04(-0.17%) |
Dec 21, 1999 | 21.46 | 22.68 | 21.38 | 22.24 | 11,781,566 | +0.82(+3.81%) |
Dec 20, 1999 | 21.75 | 21.92 | 21.42 | 21.42 | 9,310,809 | -0.15(-0.69%) |
Dec 17, 1999 | 21.72 | 22.20 | 21.37 | 21.57 | 14,971,807 | -0.67(-3.00%) |
Dec 16, 1999 | 22.59 | 22.59 | 21.89 | 22.24 | 6,082,570 | -0.15(-0.66%) |
Dec 15, 1999 | 22.70 | 22.94 | 22.16 | 22.39 | 6,884,346 | -0.31(-1.38%) |
Dec 14, 1999 | 23.15 | 23.15 | 22.55 | 22.70 | 5,019,531 | -0.58(-2.51%) |
Dec 13, 1999 | 23.16 | 23.50 | 23.05 | 23.28 | 3,829,008 | -0.12(-0.52%) |
Dec 10, 1999 | 23.61 | 23.61 | 23.16 | 23.41 | 7,226,776 | +0.32(+1.37%) |
Dec 09, 1999 | 23.13 | 23.53 | 22.55 | 23.09 | 7,113,457 | +0.04(+0.19%) |
Dec 08, 1999 | 23.24 | 23.31 | 22.79 | 23.04 | 7,132,344 | -0.27(-1.14%) |
Dec 07, 1999 | 23.28 | 23.48 | 22.94 | 23.31 | 8,327,588 | -0.07(-0.32%) |
Dec 06, 1999 | 24.31 | 24.31 | 22.94 | 23.39 | 7,470,727 | -0.93(-3.82%) |
Dec 03, 1999 | 24.00 | 24.72 | 23.96 | 24.31 | 8,649,558 | +0.87(+3.72%) |
Dec 02, 1999 | 23.13 | 23.50 | 22.53 | 23.44 | 7,336,048 | +0.50(+2.16%) |
Dec 01, 1999 | 22.87 | 23.13 | 22.70 | 22.95 | 6,856,916 | +0.04(+0.18%) |
Nov 30, 1999 | 22.72 | 23.50 | 22.70 | 22.91 | 9,066,185 | +0.09(+0.40%) |
Nov 29, 1999 | 23.37 | 23.37 | 22.63 | 22.81 | 7,827,546 | -0.63(-2.68%) |
Nov 26, 1999 | 23.98 | 23.98 | 23.44 | 23.44 | 1,791,067 | -0.15(-0.63%) |
Nov 24, 1999 | 23.65 | 23.70 | 23.35 | 23.59 | 5,670,890 | -0.11(-0.48%) |
Nov 23, 1999 | 24.28 | 24.39 | 23.57 | 23.70 | 6,822,740 | -0.57(-2.36%) |
Nov 22, 1999 | 24.46 | 24.48 | 23.93 | 24.28 | 5,658,524 | -0.34(-1.36%) |
Nov 19, 1999 | 24.76 | 25.02 | 24.46 | 24.61 | 4,505,549 | -0.11(-0.44%) |
Nov 18, 1999 | 24.42 | 24.94 | 24.30 | 24.72 | 6,908,179 | +0.44(+1.83%) |
Nov 17, 1999 | 25.22 | 25.26 | 24.20 | 24.28 | 8,118,038 | -1.22(-4.80%) |
Nov 16, 1999 | 24.72 | 25.63 | 24.57 | 25.50 | 10,095,947 | +1.02(+4.17%) |
Nov 15, 1999 | 24.92 | 25.15 | 24.46 | 24.48 | 8,415,950 | -0.72(-2.87%) |
Nov 12, 1999 | 24.48 | 25.20 | 24.46 | 25.20 | 7,701,187 | +1.15(+4.78%) |
Nov 11, 1999 | 23.96 | 24.50 | 23.81 | 24.05 | 5,158,932 | +0.17(+0.70%) |
Nov 10, 1999 | 24.33 | 24.39 | 23.89 | 23.89 | 7,150,331 | -0.74(-3.01%) |
Nov 09, 1999 | 25.00 | 25.11 | 24.31 | 24.63 | 7,280,962 | -0.39(-1.55%) |
Nov 08, 1999 | 25.59 | 25.68 | 24.94 | 25.02 | 5,386,244 | -0.56(-2.18%) |
Nov 05, 1999 | 25.54 | 25.91 | 25.39 | 25.57 | 7,723,670 | +0.63(+2.53%) |
Nov 04, 1999 | 24.87 | 25.48 | 24.76 | 24.94 | 8,712,513 | +0.50(+2.04%) |
Nov 03, 1999 | 24.79 | 24.91 | 24.37 | 24.44 | 5,966,778 | -0.37(-1.49%) |
Nov 02, 1999 | 25.05 | 25.57 | 24.68 | 24.81 | 7,964,923 | +0.04(+0.16%) |
Nov 01, 1999 | 25.68 | 25.83 | 24.72 | 24.78 | 10,143,388 | -1.09(-4.23%) |
Oct 29, 1999 | 26.13 | 26.46 | 25.59 | 25.87 | 16,606,162 | -0.39(-1.48%) |
Oct 28, 1999 | 25.35 | 26.39 | 25.28 | 26.26 | 24,056,654 | +1.72(+7.02%) |
Oct 27, 1999 | 23.15 | 24.54 | 23.09 | 24.54 | 13,371,627 | +1.46(+6.35%) |
Oct 26, 1999 | 23.22 | 23.42 | 22.79 | 23.07 | 6,314,829 | -0.04(-0.17%) |
Oct 25, 1999 | 23.63 | 23.70 | 22.94 | 23.11 | 8,003,820 | -0.79(-3.32%) |
Oct 22, 1999 | 23.09 | 24.13 | 23.09 | 23.90 | 11,306,930 | +0.89(+3.86%) |
Oct 21, 1999 | 22.16 | 23.02 | 22.16 | 23.02 | 9,745,648 | +0.54(+2.39%) |
Oct 20, 1999 | 21.65 | 22.50 | 21.57 | 22.48 | 10,630,615 | +1.39(+6.59%) |
Oct 19, 1999 | 20.76 | 21.50 | 20.76 | 21.09 | 9,242,683 | +0.83(+4.11%) |
Oct 18, 1999 | 19.79 | 20.37 | 19.79 | 20.25 | 9,330,820 | +0.54(+2.72%) |
Oct 15, 1999 | 20.24 | 20.53 | 19.51 | 19.72 | 16,609,534 | -1.32(-6.26%) |
Oct 14, 1999 | 21.09 | 21.27 | 20.46 | 21.03 | 9,085,970 | -0.07(-0.35%) |
Oct 13, 1999 | 22.02 | 22.02 | 20.90 | 21.11 | 9,084,621 | -0.61(-2.81%) |
Oct 12, 1999 | 21.87 | 22.05 | 21.72 | 21.72 | 4,469,800 | -0.17(-0.76%) |
Oct 11, 1999 | 22.42 | 22.59 | 21.87 | 21.89 | 5,278,096 | -0.52(-2.32%) |
Oct 08, 1999 | 22.11 | 22.40 | 21.78 | 22.40 | 6,676,370 | +0.30(+1.34%) |
Oct 07, 1999 | 22.55 | 22.76 | 21.94 | 22.11 | 7,366,626 | -0.41(-1.82%) |
Oct 06, 1999 | 22.42 | 22.79 | 22.39 | 22.52 | 7,698,938 | +0.09(+0.42%) |
Oct 05, 1999 | 22.83 | 23.31 | 22.16 | 22.42 | 10,030,744 | -0.50(-2.19%) |
Oct 04, 1999 | 22.00 | 22.92 | 21.96 | 22.92 | 5,828,502 | +0.96(+4.39%) |
Oct 01, 1999 | 22.27 | 22.27 | 21.65 | 21.96 | 6,971,134 | -0.39(-1.74%) |
Sep 30, 1999 | 21.66 | 22.63 | 21.59 | 22.35 | 6,753,940 | +0.70(+3.25%) |
Sep 29, 1999 | 21.92 | 22.05 | 21.63 | 21.65 | 5,714,734 | -0.24(-1.10%) |
Sep 28, 1999 | 21.61 | 22.00 | 21.51 | 21.89 | 14,490,202 | -0.09(-0.42%) |
Sep 27, 1999 | 22.67 | 22.67 | 21.89 | 21.98 | 6,706,499 | -0.37(-1.66%) |
Sep 24, 1999 | 22.20 | 22.59 | 22.16 | 22.35 | 8,590,200 | +0.04(+0.16%) |
Sep 23, 1999 | 22.81 | 23.11 | 22.16 | 22.31 | 9,047,748 | -0.33(-1.47%) |
Sep 22, 1999 | 22.53 | 22.98 | 21.98 | 22.64 | 7,518,168 | +0.13(+0.57%) |
Sep 21, 1999 | 23.13 | 23.15 | 22.50 | 22.52 | 6,253,673 | -0.74(-3.19%) |
Sep 20, 1999 | 23.02 | 23.39 | 22.94 | 23.26 | 4,962,872 | +0.26(+1.13%) |
Sep 17, 1999 | 23.41 | 23.65 | 23.00 | 23.00 | 8,404,483 | -0.13(-0.56%) |
Sep 16, 1999 | 23.04 | 23.18 | 22.57 | 23.13 | 6,566,649 | +0.17(+0.72%) |
Sep 15, 1999 | 23.28 | 23.50 | 22.92 | 22.96 | 8,613,359 | +0.02(+0.09%) |
Sep 14, 1999 | 22.79 | 22.96 | 22.59 | 22.94 | 6,055,140 | -0.09(-0.41%) |
Sep 13, 1999 | 23.04 | 23.20 | 22.83 | 23.04 | 5,598,942 | +0.07(+0.32%) |
Sep 10, 1999 | 22.98 | 23.24 | 22.48 | 22.96 | 14,040,524 | -0.02(-0.08%) |
Sep 09, 1999 | 24.02 | 24.02 | 22.63 | 22.98 | 30,380,700 | -1.26(-5.20%) |
Sep 08, 1999 | 24.02 | 24.57 | 23.68 | 24.24 | 8,550,629 | +0.11(+0.47%) |
Sep 07, 1999 | 25.20 | 25.20 | 23.98 | 24.13 | 8,553,102 | -1.08(-4.27%) |
Sep 03, 1999 | 24.54 | 25.43 | 24.54 | 25.20 | 8,824,483 | +1.26(+5.26%) |
Sep 02, 1999 | 23.98 | 23.98 | 23.59 | 23.94 | 6,107,977 | -0.58(-2.38%) |
Sep 01, 1999 | 24.81 | 24.81 | 24.02 | 24.53 | 9,322,051 | -0.29(-1.16%) |
Aug 31, 1999 | 24.72 | 25.20 | 23.87 | 24.81 | 14,337,311 | +0.67(+2.76%) |
Aug 30, 1999 | 24.65 | 24.68 | 23.76 | 24.15 | 6,806,327 | -0.50(-2.02%) |
Aug 27, 1999 | 24.92 | 25.00 | 24.31 | 24.65 | 4,878,332 | -0.26(-1.05%) |
Aug 26, 1999 | 25.57 | 25.89 | 24.78 | 24.91 | 7,316,712 | -0.44(-1.75%) |
Aug 25, 1999 | 25.19 | 25.43 | 24.68 | 25.35 | 11,643,515 | -0.31(-1.22%) |
Aug 24, 1999 | 25.05 | 26.24 | 25.05 | 25.67 | 10,910,989 | +0.26(+1.02%) |
Aug 23, 1999 | 24.91 | 25.44 | 24.89 | 25.41 | 5,978,020 | +0.58(+2.32%) |
Aug 20, 1999 | 24.20 | 24.85 | 24.20 | 24.83 | 5,519,798 | +0.39(+1.59%) |
Aug 19, 1999 | 24.48 | 24.72 | 24.28 | 24.44 | 5,967,003 | -0.76(-3.01%) |
Aug 18, 1999 | 24.42 | 25.20 | 24.20 | 25.20 | 6,165,536 | +0.59(+2.41%) |
Aug 17, 1999 | 24.22 | 24.61 | 24.22 | 24.61 | 8,801,099 | +0.82(+3.43%) |
Aug 16, 1999 | 23.61 | 23.81 | 23.39 | 23.79 | 5,393,663 | +0.33(+1.43%) |
Aug 13, 1999 | 22.68 | 23.48 | 22.68 | 23.46 | 6,952,697 | +1.02(+4.53%) |
Aug 12, 1999 | 22.81 | 22.81 | 22.44 | 22.44 | 4,837,187 | -0.37(-1.62%) |
Aug 11, 1999 | 22.27 | 22.81 | 22.18 | 22.81 | 5,240,773 | +0.78(+3.54%) |
Aug 10, 1999 | 22.31 | 22.52 | 21.51 | 22.03 | 8,099,376 | -0.39(-1.73%) |
Aug 09, 1999 | 22.39 | 22.72 | 22.27 | 22.42 | 6,300,664 | -0.04(-0.17%) |
Aug 06, 1999 | 22.91 | 23.20 | 22.40 | 22.46 | 5,785,783 | -0.85(-3.65%) |
Aug 05, 1999 | 23.26 | 23.39 | 22.77 | 23.31 | 6,167,559 | +0.05(+0.23%) |
Aug 04, 1999 | 23.44 | 23.68 | 23.22 | 23.26 | 5,247,968 | -0.11(-0.47%) |
Aug 03, 1999 | 23.20 | 23.41 | 23.13 | 23.37 | 4,553,440 | +0.17(+0.72%) |
Aug 02, 1999 | 22.81 | 23.28 | 22.77 | 23.20 | 9,418,957 | +0.35(+1.54%) |
Jul 30, 1999 | 23.42 | 23.53 | 22.61 | 22.85 | 8,613,359 | -0.95(-3.98%) |
Jul 29, 1999 | 24.24 | 24.39 | 23.65 | 23.79 | 6,831,959 | -0.80(-3.24%) |
Jul 28, 1999 | 24.76 | 25.00 | 24.55 | 24.59 | 3,747,392 | -0.24(-0.97%) |
Jul 27, 1999 | 24.79 | 25.02 | 24.54 | 24.83 | 5,715,858 | +0.26(+1.06%) |
Jul 26, 1999 | 23.85 | 24.67 | 23.79 | 24.57 | 6,943,929 | +0.39(+1.61%) |
Jul 23, 1999 | 24.55 | 24.76 | 24.02 | 24.18 | 5,696,522 | -0.52(-2.10%) |
Jul 22, 1999 | 24.09 | 25.15 | 24.09 | 24.70 | 9,426,377 | +0.59(+2.46%) |
Jul 21, 1999 | 24.28 | 24.65 | 24.05 | 24.11 | 7,291,080 | +0.13(+0.54%) |
Jul 20, 1999 | 24.41 | 24.63 | 23.78 | 23.98 | 5,433,010 | -0.37(-1.52%) |
Jul 19, 1999 | 24.35 | 24.81 | 24.18 | 24.35 | 5,695,847 | +0.09(+0.38%) |
Jul 16, 1999 | 24.35 | 24.35 | 24.17 | 24.26 | 4,434,950 | -0.09(-0.38%) |
Jul 15, 1999 | 24.24 | 24.68 | 24.24 | 24.35 | 5,785,333 | +0.11(+0.45%) |
Jul 14, 1999 | 24.59 | 24.72 | 24.20 | 24.24 | 5,439,980 | -0.31(-1.28%) |
Jul 13, 1999 | 24.65 | 24.67 | 24.39 | 24.55 | 5,241,223 | -0.39(-1.56%) |
Jul 12, 1999 | 25.11 | 25.24 | 24.94 | 24.94 | 4,366,149 | -0.32(-1.26%) |
Jul 09, 1999 | 25.46 | 25.59 | 24.98 | 25.26 | 3,090,187 | -0.09(-0.36%) |
Jul 08, 1999 | 25.09 | 25.43 | 24.91 | 25.35 | 6,820,042 | +0.26(+1.04%) |
Jul 07, 1999 | 25.41 | 25.61 | 25.09 | 25.09 | 6,998,115 | -0.43(-1.67%) |
Jul 06, 1999 | 25.30 | 25.76 | 25.02 | 25.52 | 4,304,318 | +0.30(+1.18%) |
Jul 02, 1999 | 25.24 | 25.59 | 25.20 | 25.22 | 3,607,992 | -0.26(-1.02%) |
Jul 01, 1999 | 25.37 | 25.68 | 24.89 | 25.48 | 10,021,526 | -0.17(-0.65%) |
Jun 30, 1999 | 24.65 | 25.68 | 24.37 | 25.65 | 11,178,323 | +1.15(+4.70%) |
Jun 29, 1999 | 24.89 | 24.89 | 24.44 | 24.50 | 4,732,412 | +0.00(+0.00%) |
Jun 28, 1999 | 24.31 | 24.89 | 24.24 | 24.50 | 6,204,208 | +0.42(+1.76%) |
Jun 25, 1999 | 24.07 | 24.35 | 24.00 | 24.07 | 4,722,069 | +0.35(+1.49%) |
Jun 24, 1999 | 23.74 | 23.94 | 23.39 | 23.72 | 4,773,333 | -0.07(-0.31%) |
Jun 23, 1999 | 24.02 | 24.02 | 23.76 | 23.79 | 4,700,260 | -0.44(-1.84%) |
Jun 22, 1999 | 24.76 | 24.83 | 24.17 | 24.24 | 4,812,005 | -0.52(-2.10%) |
Jun 21, 1999 | 24.17 | 24.83 | 24.02 | 24.76 | 6,572,719 | +1.00(+4.22%) |
Jun 18, 1999 | 23.61 | 24.00 | 23.59 | 23.76 | 7,148,757 | +0.20(+0.86%) |
Jun 17, 1999 | 23.33 | 23.83 | 23.28 | 23.55 | 8,422,695 | -0.28(-1.16%) |
Jun 16, 1999 | 23.13 | 24.02 | 22.89 | 23.83 | 12,091,169 | +1.56(+6.99%) |
Jun 15, 1999 | 21.81 | 22.52 | 21.81 | 22.27 | 5,912,142 | +0.41(+1.86%) |
Jun 14, 1999 | 21.90 | 21.92 | 21.63 | 21.87 | 5,128,353 | +0.15(+0.68%) |
Jun 11, 1999 | 21.75 | 21.96 | 21.50 | 21.72 | 8,476,432 | +0.04(+0.18%) |
Jun 10, 1999 | 21.68 | 21.79 | 21.31 | 21.68 | 5,264,156 | -0.20(-0.93%) |
Jun 09, 1999 | 22.20 | 22.33 | 21.74 | 21.89 | 5,331,833 | -0.31(-1.42%) |
Jun 08, 1999 | 22.63 | 22.67 | 21.90 | 22.20 | 4,976,362 | -0.56(-2.45%) |
Jun 07, 1999 | 22.31 | 22.79 | 22.22 | 22.76 | 5,198,054 | +0.72(+3.28%) |
Jun 04, 1999 | 21.63 | 22.09 | 21.22 | 22.03 | 9,444,589 | +0.80(+3.76%) |
Jun 03, 1999 | 21.29 | 21.42 | 20.79 | 21.24 | 8,488,123 | +0.17(+0.79%) |
Jun 02, 1999 | 21.42 | 21.48 | 20.85 | 21.07 | 9,117,673 | -0.31(-1.47%) |