Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 22.48 | 22.67 | 22.06 | 22.32 | 18,414,456 | -0.26(-1.14%) |
Jul 28, 2000 | 22.70 | 22.90 | 22.38 | 22.58 | 15,304,244 | -0.38(-1.64%) |
Jul 27, 2000 | 22.16 | 23.09 | 22.13 | 22.95 | 22,316,988 | +0.57(+2.55%) |
Jul 26, 2000 | 23.00 | 23.16 | 22.00 | 22.38 | 49,663,680 | -0.26(-1.14%) |
Jul 25, 2000 | 22.38 | 23.16 | 22.13 | 22.64 | 59,802,768 | -1.83(-7.49%) |
Jul 24, 2000 | 23.38 | 24.80 | 23.38 | 24.47 | 28,787,914 | +0.86(+3.66%) |
Jul 21, 2000 | 23.16 | 23.80 | 22.96 | 23.61 | 17,396,116 | +0.45(+1.96%) |
Jul 20, 2000 | 23.93 | 23.96 | 22.80 | 23.16 | 27,555,218 | -0.74(-3.10%) |
Jul 19, 2000 | 23.12 | 23.93 | 22.51 | 23.90 | 22,283,174 | +0.80(+3.48%) |
Jul 18, 2000 | 23.99 | 24.18 | 22.74 | 23.09 | 26,260,140 | -0.63(-2.67%) |
Jul 17, 2000 | 23.22 | 24.34 | 23.03 | 23.73 | 20,729,428 | +0.54(+2.33%) |
Jul 14, 2000 | 23.41 | 23.67 | 22.77 | 23.19 | 23,200,846 | -0.55(-2.30%) |
Jul 13, 2000 | 24.64 | 24.64 | 23.57 | 23.73 | 28,037,570 | -0.95(-3.86%) |
Jul 12, 2000 | 25.34 | 25.34 | 24.68 | 24.68 | 19,270,326 | -0.53(-2.10%) |
Jul 11, 2000 | 24.50 | 25.21 | 24.38 | 25.21 | 26,539,406 | +0.61(+2.49%) |
Jul 10, 2000 | 23.93 | 24.67 | 23.64 | 24.60 | 20,882,762 | +1.03(+4.37%) |
Jul 07, 2000 | 24.02 | 24.18 | 23.57 | 23.57 | 24,722,914 | -0.39(-1.61%) |
Jul 06, 2000 | 24.50 | 24.50 | 23.77 | 23.96 | 19,146,922 | -0.45(-1.85%) |
Jul 05, 2000 | 24.70 | 24.70 | 24.18 | 24.41 | 21,894,884 | -0.13(-0.52%) |
Jul 03, 2000 | 24.60 | 24.60 | 24.22 | 24.54 | 11,234,578 | -0.16(-0.65%) |
Jun 30, 2000 | 23.54 | 24.76 | 23.54 | 24.70 | 31,386,430 | +0.91(+3.83%) |
Jun 29, 2000 | 24.02 | 24.02 | 23.47 | 23.79 | 32,272,618 | -0.13(-0.54%) |
Jun 28, 2000 | 23.99 | 24.15 | 23.80 | 23.92 | 24,802,592 | -0.27(-1.11%) |
Jun 27, 2000 | 23.93 | 24.24 | 23.64 | 24.18 | 22,730,932 | +0.39(+1.62%) |
Jun 26, 2000 | 23.67 | 23.87 | 23.41 | 23.80 | 30,954,608 | +0.19(+0.81%) |
Jun 23, 2000 | 23.67 | 23.93 | 23.28 | 23.61 | 27,730,902 | +0.07(+0.28%) |
Jun 22, 2000 | 24.09 | 24.09 | 22.90 | 23.54 | 33,064,358 | -0.58(-2.41%) |
Jun 21, 2000 | 24.18 | 24.28 | 23.87 | 24.12 | 31,880,052 | +0.32(+1.36%) |
Jun 20, 2000 | 23.99 | 24.12 | 23.28 | 23.80 | 21,411,950 | -0.26(-1.07%) |
Jun 19, 2000 | 24.60 | 24.60 | 24.06 | 24.06 | 16,141,071 | -0.61(-2.48%) |
Jun 16, 2000 | 23.90 | 24.76 | 23.90 | 24.67 | 27,983,154 | +0.48(+2.00%) |
Jun 15, 2000 | 23.87 | 24.18 | 23.73 | 24.18 | 16,217,252 | +0.21(+0.88%) |
Jun 14, 2000 | 23.64 | 24.15 | 23.61 | 23.97 | 21,489,880 | +0.39(+1.64%) |
Jun 13, 2000 | 23.35 | 23.87 | 23.19 | 23.59 | 21,924,618 | +0.75(+3.29%) |
Jun 12, 2000 | 23.19 | 23.54 | 22.84 | 22.84 | 11,048,207 | -0.83(-3.52%) |
Jun 09, 2000 | 22.84 | 23.67 | 22.70 | 23.67 | 12,891,712 | +0.90(+3.95%) |
Jun 08, 2000 | 22.51 | 22.87 | 22.41 | 22.77 | 12,462,416 | +0.39(+1.72%) |
Jun 07, 2000 | 22.35 | 22.74 | 22.25 | 22.38 | 10,812,667 | +0.03(+0.14%) |
Jun 06, 2000 | 22.13 | 22.54 | 21.84 | 22.35 | 18,421,062 | +0.36(+1.61%) |
Jun 05, 2000 | 22.54 | 22.61 | 21.74 | 22.00 | 18,865,324 | -0.42(-1.86%) |
Jun 02, 2000 | 23.64 | 23.64 | 22.25 | 22.41 | 20,215,984 | -0.74(-3.20%) |
Jun 01, 2000 | 23.51 | 23.73 | 23.09 | 23.16 | 19,344,176 | +0.26(+1.12%) |
May 31, 2000 | 22.51 | 23.16 | 22.48 | 22.90 | 13,628,842 | +0.16(+0.70%) |
May 30, 2000 | 22.67 | 22.87 | 22.48 | 22.74 | 16,132,520 | -0.48(-2.06%) |
May 26, 2000 | 23.09 | 23.38 | 23.00 | 23.22 | 11,604,990 | -0.28(-1.18%) |
May 25, 2000 | 22.93 | 23.54 | 22.87 | 23.50 | 19,835,660 | +0.73(+3.19%) |
May 24, 2000 | 22.32 | 23.12 | 22.32 | 22.77 | 16,165,752 | +0.03(+0.14%) |
May 23, 2000 | 22.54 | 22.90 | 22.22 | 22.74 | 13,512,822 | +0.13(+0.57%) |
May 22, 2000 | 22.87 | 23.25 | 22.25 | 22.61 | 17,625,826 | -0.13(-0.57%) |
May 19, 2000 | 23.00 | 23.03 | 22.54 | 22.74 | 14,140,344 | -0.51(-2.21%) |
May 18, 2000 | 23.22 | 23.44 | 23.03 | 23.25 | 14,060,082 | +0.10(+0.42%) |
May 17, 2000 | 22.90 | 23.31 | 22.74 | 23.16 | 27,384,394 | +0.26(+1.12%) |
May 16, 2000 | 22.87 | 23.09 | 22.25 | 22.90 | 24,052,636 | +0.26(+1.14%) |
May 15, 2000 | 22.03 | 22.77 | 21.97 | 22.64 | 15,943,816 | +0.47(+2.11%) |
May 12, 2000 | 21.81 | 22.32 | 21.45 | 22.17 | 15,148,967 | +0.20(+0.91%) |
May 11, 2000 | 22.41 | 22.45 | 21.77 | 21.97 | 19,135,066 | -0.36(-1.59%) |
May 10, 2000 | 22.67 | 23.25 | 22.19 | 22.33 | 20,230,948 | -0.63(-2.76%) |
May 09, 2000 | 23.44 | 23.51 | 22.84 | 22.96 | 21,636,022 | -0.77(-3.25%) |
May 08, 2000 | 23.16 | 23.87 | 23.12 | 23.73 | 35,543,744 | +0.77(+3.36%) |
May 05, 2000 | 21.81 | 23.12 | 21.64 | 22.96 | 24,475,520 | +0.83(+3.77%) |
May 04, 2000 | 21.87 | 22.29 | 21.74 | 22.13 | 12,406,446 | +0.16(+0.73%) |
May 03, 2000 | 22.10 | 22.35 | 21.74 | 21.97 | 22,391,226 | -0.13(-0.58%) |
May 02, 2000 | 21.61 | 22.25 | 21.55 | 22.10 | 20,815,910 | +0.58(+2.70%) |
May 01, 2000 | 21.74 | 22.38 | 21.26 | 21.51 | 16,043,512 | -0.16(-0.74%) |
Apr 28, 2000 | 22.00 | 22.06 | 21.48 | 21.67 | 17,410,496 | -0.32(-1.47%) |
Apr 27, 2000 | 21.61 | 22.41 | 21.61 | 22.00 | 19,953,820 | -0.39(-1.72%) |
Apr 26, 2000 | 22.00 | 22.38 | 21.87 | 22.38 | 20,239,888 | +0.03(+0.14%) |
Apr 25, 2000 | 22.19 | 22.51 | 21.71 | 22.35 | 20,154,378 | -0.03(-0.14%) |
Apr 24, 2000 | 21.35 | 22.77 | 21.23 | 22.38 | 28,957,380 | +1.03(+4.82%) |
Apr 20, 2000 | 21.67 | 21.67 | 20.97 | 21.35 | 21,114,416 | +0.10(+0.46%) |
Apr 19, 2000 | 20.42 | 21.87 | 20.26 | 21.26 | 39,020,868 | +0.90(+4.42%) |
Apr 18, 2000 | 19.55 | 20.39 | 19.55 | 20.36 | 27,633,926 | +0.80(+4.11%) |
Apr 17, 2000 | 19.17 | 20.01 | 19.04 | 19.55 | 26,922,450 | +0.03(+0.16%) |
Apr 14, 2000 | 20.04 | 20.10 | 18.98 | 19.52 | 26,684,578 | -0.86(-4.24%) |
Apr 13, 2000 | 20.68 | 20.78 | 20.04 | 20.39 | 24,362,414 | -0.39(-1.88%) |
Apr 12, 2000 | 20.33 | 21.10 | 20.20 | 20.78 | 32,934,540 | +0.29(+1.43%) |
Apr 11, 2000 | 20.45 | 20.84 | 20.36 | 20.48 | 25,425,062 | +0.00(+0.00%) |
Apr 10, 2000 | 20.04 | 20.74 | 19.94 | 20.48 | 29,891,376 | +0.51(+2.58%) |
Apr 07, 2000 | 19.81 | 20.29 | 19.78 | 19.97 | 18,103,706 | +0.22(+1.12%) |
Apr 06, 2000 | 19.62 | 19.87 | 19.42 | 19.75 | 18,515,900 | -0.12(-0.62%) |
Apr 05, 2000 | 19.81 | 20.17 | 19.75 | 19.87 | 19,081,040 | -0.58(-2.84%) |
Apr 04, 2000 | 19.91 | 20.58 | 19.55 | 20.45 | 65,213,184 | +0.90(+4.61%) |
Apr 03, 2000 | 19.04 | 19.87 | 18.91 | 19.55 | 37,014,892 | +0.74(+3.94%) |
Mar 31, 2000 | 18.81 | 18.98 | 18.36 | 18.81 | 16,820,288 | +0.03(+0.16%) |
Mar 30, 2000 | 18.75 | 18.94 | 18.56 | 18.78 | 19,278,684 | +0.06(+0.33%) |
Mar 29, 2000 | 18.14 | 18.91 | 18.07 | 18.72 | 27,115,622 | +0.68(+3.76%) |
Mar 28, 2000 | 17.62 | 18.30 | 17.62 | 18.04 | 17,126,762 | +0.16(+0.89%) |
Mar 27, 2000 | 17.95 | 18.27 | 17.85 | 17.88 | 18,010,034 | -0.07(-0.37%) |
Mar 24, 2000 | 18.14 | 18.46 | 17.91 | 17.95 | 17,487,844 | -0.19(-1.05%) |
Mar 23, 2000 | 17.91 | 18.49 | 17.91 | 18.14 | 19,664,448 | -0.19(-1.04%) |
Mar 22, 2000 | 18.40 | 18.59 | 17.81 | 18.33 | 33,790,216 | -0.55(-2.92%) |
Mar 21, 2000 | 18.56 | 19.04 | 18.43 | 18.88 | 26,425,134 | +0.87(+4.83%) |
Mar 20, 2000 | 18.52 | 18.56 | 17.50 | 18.01 | 15,281,895 | -0.42(-2.26%) |
Mar 17, 2000 | 18.56 | 18.68 | 18.27 | 18.43 | 24,827,856 | -0.36(-1.89%) |
Mar 16, 2000 | 18.62 | 18.81 | 18.33 | 18.78 | 35,665,400 | +0.64(+3.55%) |
Mar 15, 2000 | 17.43 | 18.33 | 17.37 | 18.14 | 30,149,458 | +1.03(+6.02%) |
Mar 14, 2000 | 17.59 | 17.59 | 16.98 | 17.11 | 16,793,662 | -0.55(-3.09%) |
Mar 13, 2000 | 18.07 | 18.07 | 17.24 | 17.65 | 22,681,764 | -0.36(-1.97%) |
Mar 10, 2000 | 18.07 | 18.14 | 17.50 | 18.01 | 37,847,252 | +0.32(+1.80%) |
Mar 09, 2000 | 16.79 | 17.69 | 16.59 | 17.69 | 35,368,256 | +1.00(+5.98%) |
Mar 08, 2000 | 15.95 | 17.04 | 15.53 | 16.69 | 36,548,284 | +1.26(+8.13%) |
Mar 07, 2000 | 16.15 | 16.21 | 15.44 | 15.44 | 28,248,040 | -0.87(-5.33%) |
Mar 06, 2000 | 16.50 | 16.75 | 16.21 | 16.31 | 20,563,462 | -0.48(-2.85%) |
Mar 03, 2000 | 17.24 | 17.24 | 16.21 | 16.79 | 19,523,552 | +0.32(+1.94%) |
Mar 02, 2000 | 16.47 | 16.47 | 16.21 | 16.47 | 16,231,633 | +0.06(+0.38%) |
Mar 01, 2000 | 16.53 | 16.69 | 16.21 | 16.40 | 21,364,142 | -0.12(-0.75%) |
Feb 29, 2000 | 16.92 | 16.92 | 16.27 | 16.53 | 22,950,730 | -0.04(-0.22%) |
Feb 28, 2000 | 16.53 | 16.69 | 16.44 | 16.56 | 15,757,639 | -0.10(-0.59%) |
Feb 25, 2000 | 16.98 | 17.11 | 16.47 | 16.66 | 16,042,735 | -0.35(-2.06%) |
Feb 24, 2000 | 16.92 | 17.14 | 16.75 | 17.01 | 18,047,542 | -0.48(-2.76%) |
Feb 23, 2000 | 17.40 | 17.50 | 16.95 | 17.50 | 17,665,860 | +0.26(+1.49%) |
Feb 22, 2000 | 17.21 | 17.40 | 17.04 | 17.24 | 16,976,148 | -0.26(-1.47%) |
Feb 18, 2000 | 17.50 | 17.50 | 16.92 | 17.50 | 20,044,382 | +0.00(+0.00%) |
Feb 17, 2000 | 17.56 | 17.69 | 17.30 | 17.50 | 16,509,344 | +0.13(+0.74%) |
Feb 16, 2000 | 18.01 | 18.04 | 17.37 | 17.37 | 19,188,898 | -0.93(-5.09%) |
Feb 15, 2000 | 18.04 | 18.46 | 17.88 | 18.30 | 15,222,039 | +0.29(+1.60%) |
Feb 14, 2000 | 17.27 | 18.17 | 17.27 | 18.01 | 16,311,701 | +0.00(+0.00%) |
Feb 11, 2000 | 18.30 | 18.30 | 17.50 | 18.01 | 19,768,226 | +0.00(+0.00%) |
Feb 10, 2000 | 18.78 | 18.78 | 18.01 | 18.01 | 20,556,272 | -0.58(-3.10%) |
Feb 09, 2000 | 19.36 | 19.39 | 18.59 | 18.59 | 21,780,028 | -0.87(-4.47%) |
Feb 08, 2000 | 19.07 | 19.52 | 18.98 | 19.46 | 29,851,924 | +0.42(+2.19%) |
Feb 07, 2000 | 18.46 | 19.04 | 18.30 | 19.04 | 24,707,172 | +0.64(+3.50%) |
Feb 04, 2000 | 18.59 | 18.59 | 18.17 | 18.40 | 12,844,099 | +0.07(+0.37%) |
Feb 03, 2000 | 18.56 | 18.84 | 18.17 | 18.33 | 17,090,226 | -0.20(-1.06%) |
Feb 02, 2000 | 19.01 | 19.04 | 18.40 | 18.52 | 13,878,763 | -0.51(-2.70%) |
Feb 01, 2000 | 18.30 | 19.14 | 18.27 | 19.04 | 22,763,388 | +0.42(+2.24%) |
Jan 31, 2000 | 17.50 | 18.78 | 17.50 | 18.62 | 19,608,284 | +0.51(+2.84%) |
Jan 28, 2000 | 17.75 | 18.36 | 17.43 | 18.11 | 21,821,034 | +0.36(+2.00%) |
Jan 27, 2000 | 17.78 | 18.24 | 17.75 | 17.75 | 16,702,712 | -0.20(-1.09%) |
Jan 26, 2000 | 17.91 | 18.01 | 17.69 | 17.95 | 14,250,535 | +0.00(+0.00%) |
Jan 25, 2000 | 17.75 | 18.24 | 17.65 | 17.95 | 18,260,538 | +0.26(+1.45%) |
Jan 24, 2000 | 18.01 | 18.14 | 17.18 | 17.69 | 25,324,006 | -0.35(-1.94%) |
Jan 21, 2000 | 18.81 | 18.81 | 18.01 | 18.04 | 24,011,824 | -0.68(-3.66%) |
Jan 20, 2000 | 18.91 | 18.98 | 18.43 | 18.73 | 15,509,078 | -0.31(-1.65%) |
Jan 19, 2000 | 18.91 | 19.07 | 18.68 | 19.04 | 19,537,932 | +0.26(+1.37%) |
Jan 18, 2000 | 19.10 | 19.17 | 18.43 | 18.78 | 21,129,574 | -0.26(-1.35%) |
Jan 14, 2000 | 19.27 | 19.36 | 19.04 | 19.04 | 31,448,036 | +0.00(+0.00%) |
Jan 13, 2000 | 17.98 | 19.10 | 17.81 | 19.04 | 51,084,888 | +0.97(+5.35%) |
Jan 12, 2000 | 17.75 | 18.17 | 17.72 | 18.07 | 21,062,526 | +0.58(+3.29%) |
Jan 11, 2000 | 17.62 | 18.01 | 17.50 | 17.50 | 17,971,944 | -0.23(-1.28%) |
Jan 10, 2000 | 18.01 | 18.01 | 17.53 | 17.72 | 19,201,142 | -0.03(-0.17%) |
Jan 07, 2000 | 17.50 | 17.95 | 16.63 | 17.75 | 33,119,162 | +1.13(+6.78%) |
Jan 06, 2000 | 16.08 | 16.85 | 16.05 | 16.63 | 20,494,666 | +0.58(+3.59%) |
Jan 05, 2000 | 15.89 | 16.40 | 15.85 | 16.05 | 23,935,838 | +0.26(+1.63%) |
Jan 04, 2000 | 16.08 | 16.21 | 15.44 | 15.79 | 26,198,922 | -0.61(-3.73%) |
Jan 03, 2000 | 16.50 | 16.66 | 16.27 | 16.40 | 23,736,252 | -0.29(-1.73%) |
Dec 31, 1999 | 16.72 | 16.79 | 16.56 | 16.69 | 10,952,009 | -0.13(-0.77%) |
Dec 30, 1999 | 16.79 | 16.88 | 16.72 | 16.82 | 14,798,961 | -0.10(-0.58%) |
Dec 29, 1999 | 16.98 | 17.08 | 16.79 | 16.92 | 14,236,931 | -0.38(-2.20%) |
Dec 28, 1999 | 17.50 | 17.56 | 17.01 | 17.30 | 12,309,665 | -0.45(-2.55%) |
Dec 27, 1999 | 17.50 | 17.75 | 17.37 | 17.75 | 15,226,897 | +0.20(+1.11%) |
Dec 23, 1999 | 17.50 | 17.69 | 17.37 | 17.56 | 15,095,523 | +0.19(+1.10%) |
Dec 22, 1999 | 16.79 | 17.50 | 16.72 | 17.37 | 23,012,336 | +0.58(+3.46%) |
Dec 21, 1999 | 16.75 | 16.92 | 16.66 | 16.79 | 23,381,192 | -0.15(-0.91%) |
Dec 20, 1999 | 17.14 | 17.18 | 16.75 | 16.94 | 19,595,652 | -0.17(-0.99%) |
Dec 17, 1999 | 17.59 | 17.62 | 17.11 | 17.11 | 36,221,988 | -0.39(-2.21%) |
Dec 16, 1999 | 17.69 | 17.69 | 17.24 | 17.50 | 31,187,426 | -0.13(-0.73%) |
Dec 15, 1999 | 17.04 | 17.72 | 17.01 | 17.62 | 25,798,388 | +0.45(+2.61%) |
Dec 14, 1999 | 16.98 | 17.24 | 16.75 | 17.18 | 29,799,842 | +0.13(+0.79%) |
Dec 13, 1999 | 17.24 | 17.40 | 16.98 | 17.04 | 39,059,736 | -0.39(-2.24%) |
Dec 10, 1999 | 17.30 | 17.62 | 17.18 | 17.43 | 19,940,992 | +0.07(+0.39%) |
Dec 09, 1999 | 17.50 | 17.56 | 17.27 | 17.37 | 18,728,314 | -0.13(-0.74%) |
Dec 08, 1999 | 17.43 | 17.69 | 17.30 | 17.50 | 22,953,062 | +0.10(+0.56%) |
Dec 07, 1999 | 17.78 | 17.91 | 17.18 | 17.40 | 33,961,820 | -0.64(-3.57%) |
Dec 06, 1999 | 18.36 | 18.46 | 17.72 | 18.04 | 26,497,040 | -0.36(-1.93%) |
Dec 03, 1999 | 18.68 | 18.78 | 18.40 | 18.40 | 27,523,930 | -0.14(-0.75%) |
Dec 02, 1999 | 18.52 | 18.62 | 18.43 | 18.53 | 21,197,592 | +0.06(+0.31%) |
Dec 01, 1999 | 18.59 | 18.68 | 18.30 | 18.48 | 17,697,536 | -0.37(-1.94%) |
Nov 30, 1999 | 19.01 | 19.07 | 18.59 | 18.84 | 20,805,222 | -0.42(-2.19%) |
Nov 29, 1999 | 18.98 | 19.36 | 18.78 | 19.27 | 27,878,016 | +0.74(+4.00%) |
Nov 26, 1999 | 18.88 | 18.91 | 18.52 | 18.52 | 9,812,596 | -0.20(-1.04%) |
Nov 24, 1999 | 18.65 | 18.75 | 18.46 | 18.72 | 24,309,552 | +0.07(+0.36%) |
Nov 23, 1999 | 18.21 | 18.65 | 17.62 | 18.65 | 29,114,794 | +0.64(+3.57%) |
Nov 22, 1999 | 17.56 | 18.07 | 17.37 | 18.01 | 27,592,920 | +0.64(+3.70%) |
Nov 19, 1999 | 17.27 | 17.59 | 17.21 | 17.37 | 27,405,382 | +0.03(+0.18%) |
Nov 18, 1999 | 17.81 | 17.85 | 17.14 | 17.34 | 33,439,822 | -0.06(-0.36%) |
Nov 17, 1999 | 17.62 | 17.88 | 17.27 | 17.40 | 36,658,280 | -0.04(-0.21%) |
Nov 16, 1999 | 18.21 | 18.44 | 17.43 | 17.43 | 36,475,600 | -0.58(-3.20%) |
Nov 15, 1999 | 18.07 | 18.21 | 17.78 | 18.01 | 24,577,548 | -0.06(-0.34%) |
Nov 12, 1999 | 18.36 | 18.40 | 17.98 | 18.07 | 20,128,530 | -0.13(-0.73%) |
Nov 11, 1999 | 18.49 | 18.49 | 18.01 | 18.21 | 17,546,728 | +0.20(+1.09%) |
Nov 10, 1999 | 18.01 | 18.22 | 17.53 | 18.01 | 29,894,874 | +0.00(+0.00%) |
Nov 09, 1999 | 18.01 | 18.14 | 17.85 | 18.01 | 41,075,424 | +0.13(+0.72%) |
Nov 08, 1999 | 17.88 | 18.27 | 17.75 | 17.88 | 41,628,128 | +0.00(+0.00%) |
Nov 05, 1999 | 18.65 | 18.65 | 17.62 | 17.88 | 86,238,392 | -1.29(-6.71%) |
Nov 04, 1999 | 19.87 | 20.10 | 19.04 | 19.17 | 27,334,838 | -0.67(-3.40%) |
Nov 03, 1999 | 20.07 | 20.23 | 19.75 | 19.84 | 13,826,097 | +0.23(+1.15%) |
Nov 02, 1999 | 19.87 | 20.20 | 19.62 | 19.62 | 12,872,667 | -0.20(-0.99%) |
Nov 01, 1999 | 20.33 | 20.58 | 19.81 | 19.81 | 13,707,161 | -0.61(-3.00%) |
Oct 29, 1999 | 20.58 | 20.61 | 20.29 | 20.42 | 19,413,166 | -0.03(-0.15%) |
Oct 28, 1999 | 20.20 | 20.55 | 19.97 | 20.45 | 20,183,334 | +0.64(+3.25%) |
Oct 27, 1999 | 19.20 | 19.84 | 19.17 | 19.81 | 15,149,356 | +0.77(+4.05%) |
Oct 26, 1999 | 20.33 | 20.36 | 19.04 | 19.04 | 18,691,972 | -1.54(-7.50%) |
Oct 25, 1999 | 20.45 | 20.64 | 19.52 | 20.58 | 29,008,490 | -0.83(-3.89%) |
Oct 22, 1999 | 21.61 | 21.67 | 21.23 | 21.42 | 17,027,842 | -0.07(-0.31%) |
Oct 21, 1999 | 21.07 | 21.74 | 20.87 | 21.48 | 30,453,600 | +0.13(+0.60%) |
Oct 20, 1999 | 20.58 | 21.35 | 20.48 | 21.35 | 33,638,632 | +0.80(+3.91%) |
Oct 19, 1999 | 19.84 | 20.58 | 19.81 | 20.55 | 28,575,502 | +1.22(+6.34%) |
Oct 18, 1999 | 18.84 | 19.49 | 18.84 | 19.33 | 12,761,505 | +0.35(+1.84%) |
Oct 15, 1999 | 18.98 | 19.27 | 18.81 | 18.98 | 11,355,652 | -0.42(-2.15%) |
Oct 14, 1999 | 19.39 | 19.62 | 19.27 | 19.39 | 9,311,394 | -0.16(-0.82%) |
Oct 13, 1999 | 20.07 | 20.10 | 19.46 | 19.55 | 12,909,592 | -0.71(-3.50%) |
Oct 12, 1999 | 20.45 | 20.45 | 20.13 | 20.26 | 13,860,301 | -0.22(-1.08%) |
Oct 11, 1999 | 20.29 | 20.58 | 20.23 | 20.48 | 13,798,695 | +0.16(+0.79%) |
Oct 08, 1999 | 19.94 | 20.61 | 19.78 | 20.33 | 24,728,550 | +0.45(+2.28%) |
Oct 07, 1999 | 19.97 | 20.10 | 19.71 | 19.87 | 11,280,054 | -0.20(-0.97%) |
Oct 06, 1999 | 19.46 | 20.10 | 19.30 | 20.07 | 17,463,746 | +0.77(+4.00%) |
Oct 05, 1999 | 19.46 | 19.75 | 18.98 | 19.30 | 15,416,961 | -0.06(-0.32%) |
Oct 04, 1999 | 19.42 | 19.58 | 19.23 | 19.36 | 13,725,235 | +0.16(+0.83%) |
Oct 01, 1999 | 18.33 | 19.36 | 18.33 | 19.20 | 17,135,700 | +0.74(+3.99%) |
Sep 30, 1999 | 17.72 | 18.68 | 17.62 | 18.46 | 16,478,444 | +0.91(+5.16%) |
Sep 29, 1999 | 17.95 | 18.14 | 17.50 | 17.56 | 11,745,303 | -0.39(-2.18%) |
Sep 28, 1999 | 18.01 | 18.21 | 17.37 | 17.95 | 14,446,624 | -0.09(-0.51%) |
Sep 27, 1999 | 18.14 | 18.27 | 17.98 | 18.04 | 9,841,746 | +0.16(+0.89%) |
Sep 24, 1999 | 18.24 | 18.30 | 17.78 | 17.88 | 14,608,314 | -0.45(-2.44%) |
Sep 23, 1999 | 18.98 | 18.98 | 18.27 | 18.33 | 12,892,101 | -0.65(-3.42%) |
Sep 22, 1999 | 18.78 | 19.14 | 18.52 | 18.98 | 14,980,280 | +0.42(+2.27%) |
Sep 21, 1999 | 18.56 | 18.84 | 18.40 | 18.56 | 12,199,669 | -0.26(-1.37%) |
Sep 20, 1999 | 18.78 | 18.84 | 18.59 | 18.81 | 7,269,661 | +0.06(+0.33%) |
Sep 17, 1999 | 18.88 | 18.88 | 18.68 | 18.75 | 11,999,305 | +0.10(+0.52%) |
Sep 16, 1999 | 18.52 | 18.81 | 18.40 | 18.65 | 10,615,024 | +0.13(+0.69%) |
Sep 15, 1999 | 18.88 | 19.14 | 18.52 | 18.52 | 12,947,099 | -0.23(-1.21%) |
Sep 14, 1999 | 19.10 | 19.17 | 18.62 | 18.75 | 10,805,865 | -0.42(-2.17%) |
Sep 13, 1999 | 19.07 | 19.23 | 18.91 | 19.17 | 12,231,735 | +0.00(+0.00%) |
Sep 10, 1999 | 19.84 | 19.84 | 19.14 | 19.17 | 14,375,495 | -0.48(-2.46%) |
Sep 09, 1999 | 19.84 | 19.91 | 19.39 | 19.65 | 9,217,139 | -0.19(-0.96%) |
Sep 08, 1999 | 19.58 | 19.97 | 19.52 | 19.84 | 9,817,065 | -0.16(-0.82%) |
Sep 07, 1999 | 20.20 | 20.26 | 19.94 | 20.01 | 9,380,773 | -0.19(-0.94%) |
Sep 03, 1999 | 19.78 | 20.29 | 19.75 | 20.20 | 13,179,529 | +0.64(+3.29%) |
Sep 02, 1999 | 19.33 | 19.55 | 19.14 | 19.55 | 9,618,450 | -0.32(-1.61%) |
Sep 01, 1999 | 19.65 | 19.87 | 19.33 | 19.87 | 10,683,043 | +0.45(+2.30%) |
Aug 31, 1999 | 20.07 | 20.36 | 19.36 | 19.42 | 17,945,708 | -0.58(-2.91%) |
Aug 30, 1999 | 19.68 | 20.48 | 19.65 | 20.01 | 14,018,299 | +0.13(+0.67%) |
Aug 27, 1999 | 20.36 | 20.64 | 19.78 | 19.87 | 14,107,890 | -0.48(-2.38%) |
Aug 26, 1999 | 20.64 | 20.94 | 20.29 | 20.36 | 20,181,780 | -0.42(-2.03%) |
Aug 25, 1999 | 20.13 | 20.81 | 20.13 | 20.78 | 26,213,304 | +0.68(+3.38%) |
Aug 24, 1999 | 19.81 | 20.23 | 19.68 | 20.10 | 22,838,596 | +0.23(+1.14%) |
Aug 23, 1999 | 19.27 | 20.13 | 19.23 | 19.87 | 29,182,618 | +0.86(+4.55%) |
Aug 20, 1999 | 18.40 | 19.17 | 18.24 | 19.01 | 20,001,432 | +0.87(+4.79%) |
Aug 19, 1999 | 17.81 | 18.21 | 17.75 | 18.14 | 9,337,630 | +0.26(+1.44%) |
Aug 18, 1999 | 18.27 | 18.36 | 17.85 | 17.88 | 10,863,001 | -0.42(-2.28%) |
Aug 17, 1999 | 18.17 | 18.33 | 17.75 | 18.30 | 13,345,690 | +0.35(+1.95%) |
Aug 16, 1999 | 17.59 | 18.14 | 17.56 | 17.95 | 11,406,375 | +0.20(+1.10%) |
Aug 13, 1999 | 17.50 | 18.04 | 17.18 | 17.75 | 19,910,870 | +0.26(+1.47%) |
Aug 12, 1999 | 17.21 | 17.98 | 17.14 | 17.50 | 17,935,408 | +0.51(+3.03%) |
Aug 11, 1999 | 17.18 | 17.21 | 16.75 | 16.98 | 13,295,550 | +0.10(+0.58%) |
Aug 10, 1999 | 17.21 | 17.24 | 16.63 | 16.88 | 14,684,301 | -0.39(-2.23%) |
Aug 09, 1999 | 16.88 | 17.27 | 16.88 | 17.27 | 11,181,135 | +0.42(+2.47%) |
Aug 06, 1999 | 17.30 | 17.30 | 16.72 | 16.85 | 14,156,863 | -0.42(-2.41%) |
Aug 05, 1999 | 17.21 | 17.43 | 16.72 | 17.27 | 15,612,272 | +0.13(+0.75%) |
Aug 04, 1999 | 17.46 | 17.53 | 17.04 | 17.14 | 16,298,291 | -0.42(-2.37%) |
Aug 03, 1999 | 17.88 | 17.95 | 17.40 | 17.56 | 14,061,248 | -0.23(-1.27%) |