Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 24.97 | 26.26 | 24.97 | 26.20 | 29,587,796 | +0.97(+3.83%) |
Jun 29, 2000 | 25.49 | 25.49 | 24.90 | 25.23 | 30,423,200 | -0.14(-0.54%) |
Jun 28, 2000 | 25.45 | 25.62 | 25.25 | 25.37 | 23,381,252 | -0.28(-1.11%) |
Jun 27, 2000 | 25.38 | 25.71 | 25.08 | 25.65 | 21,428,310 | +0.41(+1.62%) |
Jun 26, 2000 | 25.11 | 25.32 | 24.84 | 25.25 | 29,180,718 | +0.20(+0.81%) |
Jun 23, 2000 | 25.11 | 25.38 | 24.70 | 25.04 | 26,141,752 | +0.07(+0.28%) |
Jun 22, 2000 | 25.55 | 25.55 | 24.29 | 24.97 | 31,169,568 | -0.62(-2.41%) |
Jun 21, 2000 | 25.65 | 25.76 | 25.32 | 25.59 | 30,053,130 | +0.34(+1.36%) |
Jun 20, 2000 | 25.45 | 25.59 | 24.70 | 25.25 | 20,184,914 | -0.27(-1.07%) |
Jun 19, 2000 | 26.10 | 26.10 | 25.52 | 25.52 | 15,216,088 | -0.65(-2.48%) |
Jun 16, 2000 | 25.35 | 26.27 | 25.35 | 26.17 | 26,379,548 | +0.51(+2.00%) |
Jun 15, 2000 | 25.32 | 25.65 | 25.17 | 25.65 | 15,287,904 | +0.22(+0.88%) |
Jun 14, 2000 | 25.08 | 25.62 | 25.04 | 25.43 | 20,258,378 | +0.41(+1.64%) |
Jun 13, 2000 | 24.77 | 25.32 | 24.60 | 25.02 | 20,668,202 | +0.80(+3.29%) |
Jun 12, 2000 | 24.60 | 24.97 | 24.22 | 24.22 | 10,415,077 | -0.88(-3.52%) |
Jun 09, 2000 | 24.22 | 25.11 | 24.08 | 25.11 | 12,152,938 | +0.96(+3.95%) |
Jun 08, 2000 | 23.88 | 24.26 | 23.78 | 24.15 | 11,748,243 | +0.41(+1.72%) |
Jun 07, 2000 | 23.71 | 24.12 | 23.61 | 23.74 | 10,193,035 | +0.03(+0.14%) |
Jun 06, 2000 | 23.47 | 23.91 | 23.17 | 23.71 | 17,365,424 | +0.38(+1.61%) |
Jun 05, 2000 | 23.91 | 23.98 | 23.06 | 23.33 | 17,784,224 | -0.44(-1.86%) |
Jun 02, 2000 | 25.08 | 25.08 | 23.61 | 23.78 | 19,057,484 | -0.79(-3.20%) |
Jun 01, 2000 | 24.94 | 25.17 | 24.50 | 24.56 | 18,235,636 | +0.27(+1.12%) |
May 31, 2000 | 23.88 | 24.56 | 23.85 | 24.29 | 12,847,826 | +0.17(+0.70%) |
May 30, 2000 | 24.05 | 24.26 | 23.85 | 24.12 | 15,208,028 | -0.51(-2.06%) |
May 26, 2000 | 24.50 | 24.80 | 24.39 | 24.63 | 10,939,953 | -0.29(-1.18%) |
May 25, 2000 | 24.32 | 24.97 | 24.26 | 24.92 | 18,698,956 | +0.77(+3.19%) |
May 24, 2000 | 23.68 | 24.53 | 23.68 | 24.15 | 15,239,355 | +0.03(+0.14%) |
May 23, 2000 | 23.91 | 24.29 | 23.57 | 24.12 | 12,738,454 | +0.14(+0.57%) |
May 22, 2000 | 24.26 | 24.67 | 23.61 | 23.98 | 16,615,758 | -0.14(-0.57%) |
May 19, 2000 | 24.39 | 24.43 | 23.91 | 24.12 | 13,330,016 | -0.55(-2.21%) |
May 18, 2000 | 24.63 | 24.87 | 24.43 | 24.67 | 13,254,353 | +0.10(+0.42%) |
May 17, 2000 | 24.29 | 24.73 | 24.12 | 24.56 | 25,815,100 | +0.27(+1.12%) |
May 16, 2000 | 24.26 | 24.50 | 23.61 | 24.29 | 22,674,272 | +0.27(+1.14%) |
May 15, 2000 | 23.37 | 24.15 | 23.30 | 24.02 | 15,030,138 | +0.50(+2.11%) |
May 12, 2000 | 23.13 | 23.68 | 22.76 | 23.52 | 14,280,838 | +0.21(+0.91%) |
May 11, 2000 | 23.78 | 23.81 | 23.09 | 23.31 | 18,038,510 | -0.38(-1.59%) |
May 10, 2000 | 24.05 | 24.67 | 23.54 | 23.68 | 19,071,590 | -0.67(-2.76%) |
May 09, 2000 | 24.87 | 24.94 | 24.22 | 24.36 | 20,396,146 | -0.82(-3.25%) |
May 08, 2000 | 24.56 | 25.32 | 24.53 | 25.17 | 33,506,868 | +0.82(+3.36%) |
May 05, 2000 | 23.13 | 24.53 | 22.96 | 24.36 | 23,072,922 | +0.88(+3.77%) |
May 04, 2000 | 23.20 | 23.64 | 23.06 | 23.47 | 11,695,481 | +0.17(+0.73%) |
May 03, 2000 | 23.44 | 23.71 | 23.06 | 23.30 | 21,108,072 | -0.14(-0.58%) |
May 02, 2000 | 22.93 | 23.61 | 22.86 | 23.44 | 19,623,030 | +0.62(+2.70%) |
May 01, 2000 | 23.06 | 23.74 | 22.55 | 22.82 | 15,124,121 | -0.17(-0.74%) |
Apr 28, 2000 | 23.33 | 23.41 | 22.79 | 22.99 | 16,412,769 | -0.34(-1.47%) |
Apr 27, 2000 | 22.93 | 23.78 | 22.93 | 23.33 | 18,810,344 | -0.41(-1.72%) |
Apr 26, 2000 | 23.33 | 23.74 | 23.20 | 23.74 | 19,080,018 | +0.03(+0.14%) |
Apr 25, 2000 | 23.54 | 23.88 | 23.03 | 23.71 | 18,999,408 | -0.03(-0.14%) |
Apr 24, 2000 | 22.65 | 24.15 | 22.52 | 23.74 | 27,297,944 | +1.09(+4.82%) |
Apr 20, 2000 | 22.99 | 22.99 | 22.24 | 22.65 | 19,904,430 | +0.10(+0.46%) |
Apr 19, 2000 | 21.66 | 23.20 | 21.50 | 22.55 | 36,784,732 | +0.96(+4.42%) |
Apr 18, 2000 | 20.74 | 21.63 | 20.74 | 21.59 | 26,050,334 | +0.85(+4.11%) |
Apr 17, 2000 | 20.33 | 21.22 | 20.20 | 20.74 | 25,379,628 | +0.03(+0.16%) |
Apr 14, 2000 | 21.26 | 21.32 | 20.13 | 20.71 | 25,155,388 | -0.92(-4.24%) |
Apr 13, 2000 | 21.94 | 22.04 | 21.26 | 21.63 | 22,966,298 | -0.41(-1.88%) |
Apr 12, 2000 | 21.56 | 22.38 | 21.42 | 22.04 | 31,047,188 | +0.31(+1.43%) |
Apr 11, 2000 | 21.70 | 22.11 | 21.59 | 21.73 | 23,968,050 | +0.00(+0.00%) |
Apr 10, 2000 | 21.26 | 22.00 | 21.15 | 21.73 | 28,178,416 | +0.55(+2.58%) |
Apr 07, 2000 | 21.02 | 21.53 | 20.98 | 21.18 | 17,066,254 | +0.23(+1.12%) |
Apr 06, 2000 | 20.81 | 21.08 | 20.61 | 20.95 | 17,454,826 | -0.13(-0.62%) |
Apr 05, 2000 | 21.02 | 21.39 | 20.95 | 21.08 | 17,987,580 | -0.62(-2.84%) |
Apr 04, 2000 | 21.12 | 21.83 | 20.74 | 21.70 | 61,476,068 | +0.96(+4.61%) |
Apr 03, 2000 | 20.20 | 21.08 | 20.06 | 20.74 | 34,893,712 | +0.79(+3.94%) |
Mar 31, 2000 | 19.96 | 20.13 | 19.48 | 19.96 | 15,856,382 | +0.03(+0.16%) |
Mar 30, 2000 | 19.89 | 20.09 | 19.68 | 19.92 | 18,173,898 | +0.07(+0.33%) |
Mar 29, 2000 | 19.24 | 20.06 | 19.16 | 19.86 | 25,561,732 | +0.72(+3.76%) |
Mar 28, 2000 | 18.70 | 19.41 | 18.70 | 19.14 | 16,145,293 | +0.17(+0.89%) |
Mar 27, 2000 | 19.04 | 19.38 | 18.94 | 18.97 | 16,977,950 | -0.07(-0.37%) |
Mar 24, 2000 | 19.24 | 19.58 | 19.00 | 19.04 | 16,485,684 | -0.20(-1.05%) |
Mar 23, 2000 | 19.00 | 19.62 | 19.00 | 19.24 | 18,537,554 | -0.20(-1.04%) |
Mar 22, 2000 | 19.51 | 19.72 | 18.90 | 19.44 | 31,853,830 | -0.58(-2.92%) |
Mar 21, 2000 | 19.68 | 20.20 | 19.55 | 20.03 | 24,910,812 | +0.92(+4.83%) |
Mar 20, 2000 | 19.65 | 19.68 | 18.56 | 19.10 | 14,406,149 | -0.44(-2.26%) |
Mar 17, 2000 | 19.68 | 19.82 | 19.38 | 19.55 | 23,405,068 | -0.38(-1.89%) |
Mar 16, 2000 | 19.75 | 19.96 | 19.44 | 19.92 | 33,621,552 | +0.68(+3.55%) |
Mar 15, 2000 | 18.49 | 19.44 | 18.42 | 19.24 | 28,421,710 | +1.09(+6.02%) |
Mar 14, 2000 | 18.66 | 18.66 | 18.01 | 18.15 | 15,831,283 | -0.58(-3.09%) |
Mar 13, 2000 | 19.17 | 19.17 | 18.29 | 18.73 | 21,381,960 | -0.38(-1.97%) |
Mar 10, 2000 | 19.17 | 19.24 | 18.56 | 19.10 | 35,678,372 | +0.34(+1.80%) |
Mar 09, 2000 | 17.81 | 18.77 | 17.60 | 18.77 | 33,341,436 | +1.06(+5.98%) |
Mar 08, 2000 | 16.92 | 18.08 | 16.48 | 17.71 | 34,453,844 | +1.33(+8.13%) |
Mar 07, 2000 | 17.13 | 17.19 | 16.38 | 16.38 | 26,629,254 | -0.92(-5.33%) |
Mar 06, 2000 | 17.50 | 17.77 | 17.19 | 17.30 | 19,385,050 | -0.51(-2.85%) |
Mar 03, 2000 | 18.29 | 18.29 | 17.19 | 17.81 | 18,404,732 | +0.34(+1.94%) |
Mar 02, 2000 | 17.47 | 17.47 | 17.19 | 17.47 | 15,301,461 | +0.07(+0.38%) |
Mar 01, 2000 | 17.53 | 17.71 | 17.19 | 17.40 | 20,139,846 | -0.13(-0.75%) |
Feb 29, 2000 | 17.95 | 17.95 | 17.26 | 17.53 | 21,635,514 | -0.04(-0.22%) |
Feb 28, 2000 | 17.53 | 17.71 | 17.43 | 17.57 | 14,854,629 | -0.10(-0.59%) |
Feb 25, 2000 | 18.01 | 18.15 | 17.47 | 17.67 | 15,123,388 | -0.37(-2.06%) |
Feb 24, 2000 | 17.95 | 18.18 | 17.77 | 18.05 | 17,013,308 | -0.51(-2.76%) |
Feb 23, 2000 | 18.45 | 18.56 | 17.98 | 18.56 | 16,653,497 | +0.27(+1.49%) |
Feb 22, 2000 | 18.25 | 18.45 | 18.08 | 18.29 | 16,003,311 | -0.27(-1.47%) |
Feb 18, 2000 | 18.56 | 18.56 | 17.95 | 18.56 | 18,895,716 | +0.00(+0.00%) |
Feb 17, 2000 | 18.62 | 18.77 | 18.35 | 18.56 | 15,563,258 | +0.14(+0.74%) |
Feb 16, 2000 | 19.10 | 19.14 | 18.42 | 18.42 | 18,089,258 | -0.99(-5.09%) |
Feb 15, 2000 | 19.14 | 19.58 | 18.97 | 19.41 | 14,349,723 | +0.31(+1.60%) |
Feb 14, 2000 | 18.32 | 19.27 | 18.32 | 19.10 | 15,376,941 | +0.00(+0.00%) |
Feb 11, 2000 | 19.41 | 19.41 | 18.56 | 19.10 | 18,635,384 | +0.00(+0.00%) |
Feb 10, 2000 | 19.92 | 19.92 | 19.10 | 19.10 | 19,378,272 | -0.61(-3.10%) |
Feb 09, 2000 | 20.53 | 20.57 | 19.72 | 19.72 | 20,531,900 | -0.92(-4.47%) |
Feb 08, 2000 | 20.23 | 20.71 | 20.13 | 20.64 | 28,141,226 | +0.44(+2.19%) |
Feb 07, 2000 | 19.58 | 20.20 | 19.41 | 20.20 | 23,291,300 | +0.68(+3.50%) |
Feb 04, 2000 | 19.72 | 19.72 | 19.27 | 19.51 | 12,108,054 | +0.07(+0.37%) |
Feb 03, 2000 | 19.68 | 19.99 | 19.27 | 19.44 | 16,110,851 | -0.21(-1.06%) |
Feb 02, 2000 | 20.16 | 20.20 | 19.51 | 19.65 | 13,083,425 | -0.55(-2.70%) |
Feb 01, 2000 | 19.41 | 20.30 | 19.38 | 20.20 | 21,458,906 | +0.44(+2.24%) |
Jan 31, 2000 | 18.56 | 19.92 | 18.56 | 19.75 | 18,484,608 | +0.55(+2.84%) |
Jan 28, 2000 | 18.83 | 19.48 | 18.49 | 19.21 | 20,570,556 | +0.38(+2.00%) |
Jan 27, 2000 | 18.86 | 19.34 | 18.83 | 18.83 | 15,745,544 | -0.21(-1.09%) |
Jan 26, 2000 | 19.00 | 19.10 | 18.77 | 19.04 | 13,433,892 | +0.00(+0.00%) |
Jan 25, 2000 | 18.83 | 19.34 | 18.73 | 19.04 | 17,214,098 | +0.27(+1.45%) |
Jan 24, 2000 | 19.10 | 19.24 | 18.22 | 18.77 | 23,872,786 | -0.37(-1.94%) |
Jan 21, 2000 | 19.96 | 19.96 | 19.10 | 19.14 | 22,635,800 | -0.73(-3.65%) |
Jan 20, 2000 | 20.06 | 20.13 | 19.55 | 19.86 | 14,620,313 | -0.33(-1.65%) |
Jan 19, 2000 | 20.06 | 20.23 | 19.82 | 20.20 | 18,418,290 | +0.27(+1.37%) |
Jan 18, 2000 | 20.26 | 20.33 | 19.55 | 19.92 | 19,918,720 | -0.27(-1.35%) |
Jan 14, 2000 | 20.44 | 20.53 | 20.20 | 20.20 | 29,645,870 | +0.00(+0.00%) |
Jan 13, 2000 | 19.07 | 20.26 | 18.90 | 20.20 | 48,157,412 | +1.03(+5.35%) |
Jan 12, 2000 | 18.83 | 19.27 | 18.80 | 19.17 | 19,855,516 | +0.61(+3.29%) |
Jan 11, 2000 | 18.70 | 19.10 | 18.56 | 18.56 | 16,942,042 | -0.24(-1.28%) |
Jan 10, 2000 | 19.10 | 19.10 | 18.59 | 18.80 | 18,100,800 | -0.03(-0.17%) |
Jan 07, 2000 | 18.56 | 19.04 | 17.64 | 18.83 | 31,221,232 | +1.20(+6.78%) |
Jan 06, 2000 | 17.06 | 17.88 | 17.02 | 17.64 | 19,320,196 | +0.61(+3.59%) |
Jan 05, 2000 | 16.86 | 17.40 | 16.82 | 17.02 | 22,564,168 | +0.27(+1.63%) |
Jan 04, 2000 | 17.06 | 17.19 | 16.38 | 16.75 | 24,697,564 | -0.65(-3.73%) |
Jan 03, 2000 | 17.50 | 17.67 | 17.26 | 17.40 | 22,376,018 | -0.31(-1.73%) |
Dec 31, 1999 | 17.74 | 17.81 | 17.57 | 17.71 | 10,324,392 | -0.14(-0.76%) |
Dec 30, 1999 | 17.81 | 17.91 | 17.74 | 17.84 | 13,950,890 | -0.10(-0.58%) |
Dec 29, 1999 | 18.01 | 18.12 | 17.81 | 17.95 | 13,421,068 | -0.40(-2.20%) |
Dec 28, 1999 | 18.56 | 18.62 | 18.05 | 18.35 | 11,604,246 | -0.48(-2.55%) |
Dec 27, 1999 | 18.56 | 18.83 | 18.42 | 18.83 | 14,354,303 | +0.21(+1.11%) |
Dec 23, 1999 | 18.56 | 18.77 | 18.42 | 18.62 | 14,230,458 | +0.20(+1.10%) |
Dec 22, 1999 | 17.81 | 18.56 | 17.74 | 18.42 | 21,693,588 | +0.62(+3.46%) |
Dec 21, 1999 | 17.77 | 17.95 | 17.67 | 17.81 | 22,041,308 | -0.16(-0.91%) |
Dec 20, 1999 | 18.18 | 18.22 | 17.77 | 17.97 | 18,472,700 | -0.18(-0.99%) |
Dec 17, 1999 | 18.66 | 18.70 | 18.15 | 18.15 | 34,146,248 | -0.41(-2.21%) |
Dec 16, 1999 | 18.77 | 18.77 | 18.29 | 18.56 | 29,400,196 | -0.14(-0.73%) |
Dec 15, 1999 | 18.08 | 18.80 | 18.05 | 18.70 | 24,319,984 | +0.47(+2.61%) |
Dec 14, 1999 | 18.01 | 18.29 | 17.77 | 18.22 | 28,092,128 | +0.14(+0.78%) |
Dec 13, 1999 | 18.29 | 18.45 | 18.01 | 18.08 | 36,821,372 | -0.41(-2.24%) |
Dec 10, 1999 | 18.35 | 18.70 | 18.22 | 18.49 | 18,798,252 | +0.07(+0.39%) |
Dec 09, 1999 | 18.56 | 18.62 | 18.32 | 18.42 | 17,655,066 | -0.14(-0.74%) |
Dec 08, 1999 | 18.49 | 18.77 | 18.35 | 18.56 | 21,637,712 | +0.10(+0.56%) |
Dec 07, 1999 | 18.86 | 19.00 | 18.22 | 18.45 | 32,015,598 | -0.68(-3.57%) |
Dec 06, 1999 | 19.48 | 19.58 | 18.80 | 19.14 | 24,978,598 | -0.38(-1.93%) |
Dec 03, 1999 | 19.82 | 19.92 | 19.51 | 19.51 | 25,946,640 | -0.15(-0.75%) |
Dec 02, 1999 | 19.65 | 19.75 | 19.55 | 19.66 | 19,982,842 | +0.06(+0.31%) |
Dec 01, 1999 | 19.72 | 19.82 | 19.41 | 19.60 | 16,683,359 | -0.39(-1.94%) |
Nov 30, 1999 | 20.16 | 20.23 | 19.72 | 19.99 | 19,612,954 | -0.45(-2.19%) |
Nov 29, 1999 | 20.13 | 20.53 | 19.92 | 20.44 | 26,280,436 | +0.79(+4.00%) |
Nov 26, 1999 | 20.03 | 20.06 | 19.65 | 19.65 | 9,250,274 | -0.21(-1.04%) |
Nov 24, 1999 | 19.79 | 19.89 | 19.58 | 19.86 | 22,916,466 | +0.07(+0.36%) |
Nov 23, 1999 | 19.31 | 19.79 | 18.70 | 19.79 | 27,446,338 | +0.68(+3.57%) |
Nov 22, 1999 | 18.62 | 19.17 | 18.42 | 19.10 | 26,011,678 | +0.68(+3.70%) |
Nov 19, 1999 | 18.32 | 18.66 | 18.25 | 18.42 | 25,834,886 | +0.03(+0.18%) |
Nov 18, 1999 | 18.90 | 18.94 | 18.18 | 18.39 | 31,523,516 | -0.07(-0.35%) |
Nov 17, 1999 | 18.70 | 18.97 | 18.32 | 18.45 | 34,557,536 | -0.04(-0.21%) |
Nov 16, 1999 | 19.31 | 19.56 | 18.49 | 18.49 | 34,385,328 | -0.61(-3.20%) |
Nov 15, 1999 | 19.17 | 19.31 | 18.86 | 19.10 | 23,169,104 | -0.07(-0.34%) |
Nov 12, 1999 | 19.48 | 19.51 | 19.07 | 19.17 | 18,975,042 | -0.14(-0.73%) |
Nov 11, 1999 | 19.62 | 19.62 | 19.10 | 19.31 | 16,541,194 | +0.21(+1.09%) |
Nov 10, 1999 | 19.10 | 19.33 | 18.59 | 19.10 | 28,181,714 | +0.00(+0.00%) |
Nov 09, 1999 | 19.10 | 19.24 | 18.94 | 19.10 | 38,721,552 | +0.14(+0.72%) |
Nov 08, 1999 | 18.97 | 19.38 | 18.83 | 18.97 | 39,242,580 | +0.00(+0.00%) |
Nov 05, 1999 | 19.79 | 19.79 | 18.70 | 18.97 | 81,296,408 | -1.36(-6.71%) |
Nov 04, 1999 | 21.08 | 21.32 | 20.20 | 20.33 | 25,768,384 | -0.71(-3.40%) |
Nov 03, 1999 | 21.29 | 21.46 | 20.95 | 21.05 | 13,033,777 | +0.24(+1.15%) |
Nov 02, 1999 | 21.08 | 21.42 | 20.81 | 20.81 | 12,134,984 | -0.21(-0.99%) |
Nov 01, 1999 | 21.56 | 21.83 | 21.02 | 21.02 | 12,921,657 | -0.65(-3.00%) |
Oct 29, 1999 | 21.83 | 21.87 | 21.53 | 21.66 | 18,300,674 | -0.03(-0.15%) |
Oct 28, 1999 | 21.42 | 21.80 | 21.18 | 21.70 | 19,026,706 | +0.68(+3.25%) |
Oct 27, 1999 | 20.37 | 21.05 | 20.33 | 21.02 | 14,281,205 | +0.82(+4.05%) |
Oct 26, 1999 | 21.56 | 21.59 | 20.20 | 20.20 | 17,620,808 | -1.64(-7.50%) |
Oct 25, 1999 | 21.70 | 21.90 | 20.71 | 21.83 | 27,346,126 | -0.88(-3.89%) |
Oct 22, 1999 | 22.93 | 22.99 | 22.52 | 22.72 | 16,052,043 | -0.07(-0.31%) |
Oct 21, 1999 | 22.35 | 23.06 | 22.14 | 22.79 | 28,708,422 | +0.14(+0.60%) |
Oct 20, 1999 | 21.83 | 22.65 | 21.73 | 22.65 | 31,710,932 | +0.85(+3.91%) |
Oct 19, 1999 | 21.05 | 21.83 | 21.02 | 21.80 | 26,937,950 | +1.30(+6.34%) |
Oct 18, 1999 | 19.99 | 20.68 | 19.99 | 20.50 | 12,030,192 | +0.37(+1.84%) |
Oct 15, 1999 | 20.13 | 20.44 | 19.96 | 20.13 | 10,704,904 | -0.44(-2.15%) |
Oct 14, 1999 | 20.57 | 20.81 | 20.44 | 20.57 | 8,777,794 | -0.17(-0.82%) |
Oct 13, 1999 | 21.29 | 21.32 | 20.64 | 20.74 | 12,169,793 | -0.75(-3.50%) |
Oct 12, 1999 | 21.70 | 21.70 | 21.35 | 21.50 | 13,066,021 | -0.23(-1.08%) |
Oct 11, 1999 | 21.53 | 21.83 | 21.46 | 21.73 | 13,007,946 | +0.17(+0.78%) |
Oct 08, 1999 | 21.15 | 21.87 | 20.98 | 21.56 | 23,311,452 | +0.48(+2.28%) |
Oct 07, 1999 | 21.18 | 21.32 | 20.91 | 21.08 | 10,633,638 | -0.21(-0.97%) |
Oct 06, 1999 | 20.64 | 21.32 | 20.47 | 21.29 | 16,462,966 | +0.82(+4.00%) |
Oct 05, 1999 | 20.64 | 20.95 | 20.13 | 20.47 | 14,533,475 | -0.07(-0.32%) |
Oct 04, 1999 | 20.61 | 20.77 | 20.40 | 20.53 | 12,938,695 | +0.17(+0.83%) |
Oct 01, 1999 | 19.44 | 20.53 | 19.44 | 20.37 | 16,153,720 | +0.78(+3.99%) |
Sep 30, 1999 | 18.80 | 19.82 | 18.70 | 19.58 | 15,534,128 | +0.96(+5.16%) |
Sep 29, 1999 | 19.04 | 19.24 | 18.56 | 18.62 | 11,072,225 | -0.41(-2.18%) |
Sep 28, 1999 | 19.10 | 19.31 | 18.42 | 19.04 | 13,618,744 | -0.10(-0.51%) |
Sep 27, 1999 | 19.24 | 19.38 | 19.07 | 19.14 | 9,277,754 | +0.17(+0.89%) |
Sep 24, 1999 | 19.34 | 19.41 | 18.86 | 18.97 | 13,771,168 | -0.47(-2.44%) |
Sep 23, 1999 | 20.13 | 20.13 | 19.38 | 19.44 | 12,153,305 | -0.69(-3.42%) |
Sep 22, 1999 | 19.92 | 20.30 | 19.65 | 20.13 | 14,121,818 | +0.45(+2.27%) |
Sep 21, 1999 | 19.68 | 19.99 | 19.51 | 19.68 | 11,500,553 | -0.27(-1.37%) |
Sep 20, 1999 | 19.92 | 19.99 | 19.72 | 19.96 | 6,853,065 | +0.07(+0.33%) |
Sep 17, 1999 | 20.03 | 20.03 | 19.82 | 19.89 | 11,311,671 | +0.10(+0.52%) |
Sep 16, 1999 | 19.65 | 19.96 | 19.51 | 19.79 | 10,006,718 | +0.14(+0.69%) |
Sep 15, 1999 | 20.03 | 20.30 | 19.65 | 19.65 | 12,205,151 | -0.24(-1.21%) |
Sep 14, 1999 | 20.26 | 20.33 | 19.75 | 19.89 | 10,186,623 | -0.44(-2.17%) |
Sep 13, 1999 | 20.23 | 20.40 | 20.06 | 20.33 | 11,530,782 | +0.00(+0.00%) |
Sep 10, 1999 | 21.05 | 21.05 | 20.30 | 20.33 | 13,551,691 | -0.51(-2.46%) |
Sep 09, 1999 | 21.05 | 21.12 | 20.57 | 20.85 | 8,688,941 | -0.20(-0.96%) |
Sep 08, 1999 | 20.77 | 21.18 | 20.71 | 21.05 | 9,254,487 | -0.17(-0.82%) |
Sep 07, 1999 | 21.42 | 21.50 | 21.15 | 21.22 | 8,843,197 | -0.20(-0.94%) |
Sep 03, 1999 | 20.98 | 21.53 | 20.95 | 21.42 | 12,424,262 | +0.68(+3.29%) |
Sep 02, 1999 | 20.50 | 20.74 | 20.30 | 20.74 | 9,067,254 | -0.34(-1.61%) |
Sep 01, 1999 | 20.85 | 21.08 | 20.50 | 21.08 | 10,070,839 | +0.47(+2.30%) |
Aug 31, 1999 | 21.29 | 21.59 | 20.53 | 20.61 | 16,917,310 | -0.62(-2.91%) |
Aug 30, 1999 | 20.88 | 21.73 | 20.85 | 21.22 | 13,214,965 | +0.14(+0.67%) |
Aug 27, 1999 | 21.59 | 21.90 | 20.98 | 21.08 | 13,299,421 | -0.51(-2.38%) |
Aug 26, 1999 | 21.90 | 22.21 | 21.53 | 21.59 | 19,025,240 | -0.45(-2.03%) |
Aug 25, 1999 | 21.35 | 22.07 | 21.35 | 22.04 | 24,711,122 | +0.72(+3.38%) |
Aug 24, 1999 | 21.02 | 21.46 | 20.88 | 21.32 | 21,529,806 | +0.24(+1.14%) |
Aug 23, 1999 | 20.44 | 21.35 | 20.40 | 21.08 | 27,510,276 | +0.92(+4.55%) |
Aug 20, 1999 | 19.51 | 20.33 | 19.34 | 20.16 | 18,855,228 | +0.92(+4.79%) |
Aug 19, 1999 | 18.90 | 19.31 | 18.83 | 19.24 | 8,802,526 | +0.27(+1.44%) |
Aug 18, 1999 | 19.38 | 19.48 | 18.94 | 18.97 | 10,240,485 | -0.44(-2.28%) |
Aug 17, 1999 | 19.27 | 19.44 | 18.83 | 19.41 | 12,580,900 | +0.37(+1.95%) |
Aug 16, 1999 | 18.66 | 19.24 | 18.62 | 19.04 | 10,752,720 | +0.21(+1.10%) |
Aug 13, 1999 | 18.56 | 19.14 | 18.22 | 18.83 | 18,769,856 | +0.27(+1.47%) |
Aug 12, 1999 | 18.25 | 19.07 | 18.18 | 18.56 | 16,907,600 | +0.55(+3.03%) |
Aug 11, 1999 | 18.22 | 18.25 | 17.77 | 18.01 | 12,533,634 | +0.10(+0.58%) |
Aug 10, 1999 | 18.25 | 18.29 | 17.64 | 17.91 | 13,842,801 | -0.41(-2.23%) |
Aug 09, 1999 | 17.91 | 18.32 | 17.91 | 18.32 | 10,540,388 | +0.44(+2.47%) |
Aug 06, 1999 | 18.35 | 18.35 | 17.74 | 17.88 | 13,345,588 | -0.44(-2.41%) |
Aug 05, 1999 | 18.25 | 18.49 | 17.74 | 18.32 | 14,717,594 | +0.14(+0.75%) |
Aug 04, 1999 | 18.53 | 18.59 | 18.08 | 18.18 | 15,364,300 | -0.44(-2.37%) |
Aug 03, 1999 | 18.97 | 19.04 | 18.45 | 18.62 | 13,255,453 | -0.24(-1.27%) |
Aug 02, 1999 | 18.35 | 19.04 | 18.35 | 18.86 | 13,768,237 | +0.37(+2.01%) |
Jul 30, 1999 | 18.70 | 18.77 | 18.45 | 18.49 | 17,254,586 | -0.07(-0.35%) |
Jul 29, 1999 | 18.83 | 19.07 | 18.45 | 18.56 | 19,094,674 | -0.68(-3.55%) |
Jul 28, 1999 | 19.10 | 19.38 | 18.90 | 19.24 | 10,662,401 | +0.07(+0.37%) |
Jul 27, 1999 | 19.44 | 19.51 | 19.07 | 19.17 | 14,617,382 | -0.10(-0.54%) |
Jul 26, 1999 | 19.00 | 19.38 | 19.00 | 19.27 | 12,535,466 | +0.31(+1.61%) |
Jul 23, 1999 | 19.14 | 19.27 | 18.90 | 18.97 | 12,993,289 | -0.24(-1.25%) |
Jul 22, 1999 | 19.48 | 19.68 | 19.10 | 19.21 | 16,297,534 | -0.31(-1.57%) |
Jul 21, 1999 | 19.62 | 19.96 | 19.41 | 19.51 | 15,776,689 | +0.00(+0.00%) |
Jul 20, 1999 | 20.20 | 20.40 | 19.34 | 19.51 | 22,723,188 | -0.75(-3.69%) |
Jul 19, 1999 | 21.15 | 21.15 | 20.20 | 20.26 | 18,521,066 | -0.38(-1.82%) |
Jul 16, 1999 | 20.57 | 20.88 | 20.44 | 20.64 | 14,509,659 | +0.07(+0.32%) |
Jul 15, 1999 | 20.50 | 20.71 | 20.40 | 20.57 | 13,476,761 | +0.34(+1.70%) |
Jul 14, 1999 | 20.47 | 20.57 | 20.20 | 20.23 | 10,614,585 | -0.10(-0.51%) |
Jul 13, 1999 | 20.40 | 20.68 | 20.30 | 20.33 | 14,739,212 | -0.07(-0.35%) |
Jul 12, 1999 | 20.53 | 20.57 | 20.23 | 20.40 | 14,514,239 | +0.21(+1.03%) |
Jul 09, 1999 | 20.44 | 20.47 | 20.13 | 20.20 | 14,939,269 | -0.10(-0.51%) |
Jul 08, 1999 | 20.47 | 20.71 | 20.20 | 20.30 | 23,237,622 | -0.31(-1.48%) |
Jul 07, 1999 | 20.47 | 20.71 | 20.37 | 20.61 | 19,166,490 | -0.10(-0.50%) |
Jul 06, 1999 | 21.18 | 21.42 | 20.50 | 20.71 | 30,983,250 | -0.37(-1.76%) |
Jul 02, 1999 | 20.98 | 21.15 | 20.64 | 21.08 | 27,775,004 | +0.68(+3.32%) |