Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 32.62 | 33.00 | 32.19 | 32.44 | 1,605,900 | -0.19(-0.58%) |
Apr 27, 2000 | 32.81 | 32.94 | 32.06 | 32.62 | 1,739,700 | -0.19(-0.56%) |
Apr 26, 2000 | 34.19 | 34.19 | 32.62 | 32.81 | 1,921,700 | -1.44(-4.20%) |
Apr 25, 2000 | 32.44 | 34.25 | 32.19 | 34.25 | 2,043,900 | +1.81(+5.60%) |
Apr 24, 2000 | 32.53 | 33.00 | 32.06 | 32.44 | 1,372,200 | -0.09(-0.29%) |
Apr 20, 2000 | 31.82 | 32.75 | 31.82 | 32.53 | 2,306,700 | +1.09(+3.47%) |
Apr 19, 2000 | 31.38 | 32.44 | 31.38 | 31.44 | 2,203,900 | +0.12(+0.40%) |
Apr 18, 2000 | 32.31 | 32.50 | 31.00 | 31.32 | 2,783,900 | -1.00(-3.08%) |
Apr 17, 2000 | 33.69 | 33.69 | 32.06 | 32.31 | 2,148,000 | -1.47(-4.35%) |
Apr 14, 2000 | 34.84 | 34.84 | 33.00 | 33.78 | 2,247,300 | -1.12(-3.22%) |
Apr 13, 2000 | 35.16 | 35.25 | 34.53 | 34.91 | 2,517,300 | -0.25(-0.71%) |
Apr 12, 2000 | 35.19 | 35.62 | 34.91 | 35.16 | 1,641,600 | -0.03(-0.09%) |
Apr 11, 2000 | 33.84 | 35.19 | 33.66 | 35.19 | 1,865,300 | +1.34(+3.96%) |
Apr 10, 2000 | 33.97 | 34.31 | 33.28 | 33.84 | 1,913,600 | -0.12(-0.37%) |
Apr 07, 2000 | 35.34 | 35.34 | 33.94 | 33.97 | 2,227,500 | -1.50(-4.23%) |
Apr 06, 2000 | 34.81 | 35.97 | 34.81 | 35.47 | 1,691,400 | +0.88(+2.53%) |
Apr 05, 2000 | 35.34 | 36.09 | 34.50 | 34.59 | 1,435,900 | -0.75(-2.12%) |
Apr 04, 2000 | 35.88 | 37.06 | 33.94 | 35.34 | 2,324,100 | -0.53(-1.48%) |
Apr 03, 2000 | 35.12 | 35.94 | 35.09 | 35.88 | 1,520,500 | +0.75(+2.14%) |
Mar 31, 2000 | 35.94 | 36.19 | 35.12 | 35.12 | 1,414,800 | -0.81(-2.25%) |
Mar 30, 2000 | 36.06 | 36.75 | 35.75 | 35.94 | 1,688,400 | -0.12(-0.35%) |
Mar 29, 2000 | 35.56 | 36.22 | 35.44 | 36.06 | 1,400,500 | +0.50(+1.41%) |
Mar 28, 2000 | 36.03 | 36.06 | 35.31 | 35.56 | 1,473,800 | -0.47(-1.30%) |
Mar 27, 2000 | 35.78 | 36.28 | 35.56 | 36.03 | 1,542,800 | +0.25(+0.70%) |
Mar 24, 2000 | 34.84 | 36.19 | 34.84 | 35.78 | 2,183,600 | +1.03(+2.96%) |
Mar 23, 2000 | 33.44 | 35.34 | 33.38 | 34.75 | 1,786,900 | +1.31(+3.93%) |
Mar 22, 2000 | 34.03 | 34.03 | 33.12 | 33.44 | 1,221,200 | -0.72(-2.11%) |
Mar 21, 2000 | 32.78 | 34.38 | 32.44 | 34.16 | 1,975,500 | +1.38(+4.19%) |
Mar 20, 2000 | 32.47 | 33.41 | 32.47 | 32.78 | 2,271,700 | +0.44(+1.34%) |
Mar 17, 2000 | 34.00 | 34.00 | 32.22 | 32.34 | 2,801,700 | -2.12(-6.16%) |
Mar 16, 2000 | 32.31 | 34.62 | 32.31 | 34.47 | 3,632,000 | +2.44(+7.62%) |
Mar 15, 2000 | 30.88 | 32.34 | 30.88 | 32.03 | 3,521,600 | +1.41(+4.59%) |
Mar 14, 2000 | 33.00 | 33.00 | 30.41 | 30.62 | 4,651,100 | -3.41(-10.01%) |
Mar 13, 2000 | 33.50 | 34.59 | 32.78 | 34.03 | 1,481,100 | +0.53(+1.58%) |
Mar 10, 2000 | 33.84 | 34.31 | 33.16 | 33.50 | 1,977,800 | -0.34(-1.02%) |
Mar 09, 2000 | 33.69 | 34.00 | 32.75 | 33.84 | 1,363,100 | +0.16(+0.47%) |
Mar 08, 2000 | 32.47 | 34.19 | 32.12 | 33.69 | 2,258,400 | +1.22(+3.74%) |
Mar 07, 2000 | 33.38 | 33.75 | 32.31 | 32.47 | 1,714,700 | -0.91(-2.71%) |
Mar 06, 2000 | 33.97 | 34.25 | 33.00 | 33.38 | 1,507,700 | -0.59(-1.75%) |
Mar 03, 2000 | 33.41 | 34.72 | 32.88 | 33.97 | 3,581,900 | +0.56(+1.69%) |
Mar 02, 2000 | 34.59 | 34.59 | 33.12 | 33.41 | 2,350,800 | -1.47(-4.22%) |
Mar 01, 2000 | 34.25 | 35.41 | 33.06 | 34.88 | 2,390,500 | +0.62(+1.82%) |
Feb 29, 2000 | 35.50 | 35.50 | 33.84 | 34.25 | 2,351,900 | -1.28(-3.60%) |
Feb 28, 2000 | 35.09 | 37.19 | 34.59 | 35.53 | 2,074,700 | +0.44(+1.24%) |
Feb 25, 2000 | 34.84 | 35.41 | 34.53 | 35.09 | 1,367,800 | +0.25(+0.72%) |
Feb 24, 2000 | 35.56 | 36.25 | 34.78 | 34.84 | 2,009,700 | -0.72(-2.01%) |
Feb 23, 2000 | 36.25 | 36.56 | 35.56 | 35.56 | 1,632,700 | -0.69(-1.90%) |
Feb 22, 2000 | 37.34 | 37.34 | 36.00 | 36.25 | 2,132,200 | -1.31(-3.49%) |
Feb 18, 2000 | 38.47 | 38.50 | 37.56 | 37.56 | 5,050,800 | -0.91(-2.37%) |
Feb 17, 2000 | 37.00 | 38.72 | 37.00 | 38.47 | 2,810,000 | +1.59(+4.33%) |
Feb 16, 2000 | 36.94 | 37.72 | 36.59 | 36.88 | 3,502,300 | -0.06(-0.16%) |
Feb 15, 2000 | 36.12 | 37.09 | 35.91 | 36.94 | 2,590,800 | +0.81(+2.24%) |
Feb 14, 2000 | 34.09 | 36.25 | 34.09 | 36.12 | 2,067,000 | +2.28(+6.74%) |
Feb 11, 2000 | 33.16 | 34.38 | 33.16 | 33.84 | 2,458,400 | +1.09(+3.34%) |
Feb 10, 2000 | 32.34 | 33.78 | 32.34 | 32.75 | 2,708,800 | +0.44(+1.36%) |
Feb 09, 2000 | 32.97 | 33.38 | 32.22 | 32.31 | 5,233,300 | -0.66(-2.00%) |
Feb 08, 2000 | 34.06 | 34.53 | 32.94 | 32.97 | 3,412,700 | -1.09(-3.20%) |
Feb 07, 2000 | 35.25 | 35.41 | 34.06 | 34.06 | 2,475,500 | -1.19(-3.38%) |
Feb 04, 2000 | 36.12 | 36.25 | 34.88 | 35.25 | 1,477,300 | -0.88(-2.42%) |
Feb 03, 2000 | 37.28 | 37.28 | 35.69 | 36.12 | 1,443,900 | -1.16(-3.10%) |
Feb 02, 2000 | 36.06 | 37.78 | 35.78 | 37.28 | 2,793,900 | +1.22(+3.38%) |
Feb 01, 2000 | 35.16 | 36.41 | 35.16 | 36.06 | 2,235,200 | +1.22(+3.49%) |
Jan 31, 2000 | 34.75 | 35.44 | 34.62 | 34.84 | 1,794,100 | +0.09(+0.27%) |
Jan 28, 2000 | 35.25 | 36.06 | 34.59 | 34.75 | 3,045,000 | -0.50(-1.42%) |
Jan 27, 2000 | 35.59 | 36.09 | 35.06 | 35.25 | 2,264,100 | -0.34(-0.97%) |
Jan 26, 2000 | 36.16 | 36.38 | 35.41 | 35.59 | 3,144,400 | -0.56(-1.55%) |
Jan 25, 2000 | 36.72 | 37.19 | 35.91 | 36.16 | 2,524,800 | -0.56(-1.54%) |
Jan 24, 2000 | 37.69 | 38.19 | 36.38 | 36.72 | 1,839,500 | -0.97(-2.56%) |
Jan 21, 2000 | 36.81 | 38.50 | 36.81 | 37.69 | 3,673,800 | +0.94(+2.54%) |
Jan 20, 2000 | 38.03 | 38.03 | 36.25 | 36.75 | 5,182,000 | -2.31(-5.91%) |
Jan 19, 2000 | 39.00 | 39.50 | 38.81 | 39.06 | 2,496,700 | +0.06(+0.15%) |
Jan 18, 2000 | 40.00 | 40.31 | 38.97 | 39.00 | 2,460,600 | -1.00(-2.50%) |
Jan 14, 2000 | 40.81 | 40.81 | 39.62 | 40.00 | 1,883,300 | -0.81(-1.98%) |
Jan 13, 2000 | 41.56 | 41.59 | 40.66 | 40.81 | 2,098,400 | -0.75(-1.80%) |
Jan 12, 2000 | 41.94 | 41.94 | 41.38 | 41.56 | 1,875,600 | -0.38(-0.89%) |
Jan 11, 2000 | 42.19 | 42.25 | 41.00 | 41.94 | 2,232,500 | -0.25(-0.59%) |
Jan 10, 2000 | 42.31 | 43.62 | 42.19 | 42.19 | 3,839,100 | -0.12(-0.30%) |
Jan 07, 2000 | 42.44 | 43.44 | 42.28 | 42.31 | 4,537,300 | -0.12(-0.29%) |
Jan 06, 2000 | 43.00 | 43.19 | 42.41 | 42.44 | 4,497,300 | -0.56(-1.31%) |
Jan 05, 2000 | 40.66 | 43.25 | 40.50 | 43.00 | 3,122,500 | +2.34(+5.77%) |
Jan 04, 2000 | 40.47 | 40.91 | 40.16 | 40.66 | 2,237,500 | +0.19(+0.46%) |
Jan 03, 2000 | 41.50 | 41.78 | 40.19 | 40.47 | 1,552,500 | -1.03(-2.48%) |
Dec 31, 1999 | 40.41 | 41.69 | 40.41 | 41.50 | 524,200 | +1.22(+3.03%) |
Dec 30, 1999 | 40.88 | 41.22 | 40.16 | 40.28 | 630,500 | -0.59(-1.46%) |
Dec 29, 1999 | 40.66 | 41.25 | 40.66 | 40.88 | 1,014,500 | +0.62(+1.55%) |
Dec 28, 1999 | 39.59 | 40.88 | 39.59 | 40.25 | 1,425,500 | +1.22(+3.13%) |
Dec 27, 1999 | 39.56 | 39.94 | 39.03 | 39.03 | 923,300 | -0.53(-1.34%) |
Dec 23, 1999 | 38.28 | 39.72 | 38.19 | 39.56 | 1,145,200 | +1.28(+3.34%) |
Dec 22, 1999 | 38.22 | 38.88 | 38.22 | 38.28 | 1,037,500 | +0.25(+0.66%) |
Dec 21, 1999 | 38.38 | 38.44 | 37.72 | 38.03 | 1,120,900 | -0.35(-0.92%) |
Dec 20, 1999 | 38.97 | 39.03 | 37.91 | 38.38 | 1,562,700 | -0.59(-1.50%) |
Dec 17, 1999 | 38.75 | 40.44 | 38.75 | 38.97 | 4,074,100 | +0.84(+2.22%) |
Dec 16, 1999 | 39.38 | 39.38 | 37.88 | 38.12 | 2,485,900 | -1.38(-3.48%) |
Dec 15, 1999 | 37.34 | 39.53 | 36.84 | 39.50 | 3,008,000 | +2.16(+5.77%) |
Dec 14, 1999 | 37.88 | 38.53 | 37.12 | 37.34 | 2,875,500 | -0.53(-1.40%) |
Dec 13, 1999 | 37.94 | 38.25 | 37.44 | 37.88 | 2,076,400 | -0.06(-0.16%) |
Dec 10, 1999 | 36.88 | 38.44 | 36.88 | 37.94 | 2,818,900 | +1.25(+3.41%) |
Dec 09, 1999 | 35.94 | 36.75 | 35.94 | 36.69 | 2,062,700 | +0.80(+2.23%) |
Dec 08, 1999 | 36.38 | 36.38 | 35.66 | 35.88 | 1,936,700 | -0.52(-1.43%) |
Dec 07, 1999 | 36.31 | 36.72 | 35.59 | 36.41 | 1,824,700 | +0.09(+0.26%) |
Dec 06, 1999 | 35.78 | 36.75 | 35.78 | 36.31 | 2,540,600 | +0.72(+2.01%) |
Dec 03, 1999 | 34.94 | 35.62 | 34.94 | 35.59 | 3,833,100 | +0.88(+2.52%) |
Dec 02, 1999 | 33.59 | 35.38 | 33.59 | 34.72 | 2,693,600 | +1.31(+3.94%) |
Dec 01, 1999 | 32.78 | 33.50 | 32.78 | 33.41 | 2,144,500 | +0.66(+2.00%) |
Nov 30, 1999 | 32.50 | 32.94 | 32.47 | 32.75 | 2,171,400 | +0.25(+0.77%) |
Nov 29, 1999 | 32.62 | 32.62 | 32.34 | 32.50 | 1,542,800 | -0.12(-0.38%) |
Nov 26, 1999 | 32.56 | 32.84 | 32.56 | 32.62 | 567,700 | +0.49(+1.52%) |
Nov 24, 1999 | 32.38 | 32.38 | 31.88 | 32.13 | 1,435,500 | -0.43(-1.31%) |
Nov 23, 1999 | 32.31 | 32.88 | 32.25 | 32.56 | 2,234,500 | +0.25(+0.77%) |
Nov 22, 1999 | 31.91 | 32.50 | 31.66 | 32.31 | 1,792,800 | +0.41(+1.27%) |
Nov 19, 1999 | 31.41 | 32.00 | 31.41 | 31.91 | 1,201,100 | +0.59(+1.88%) |
Nov 18, 1999 | 31.34 | 31.69 | 31.09 | 31.32 | 1,105,800 | -0.03(-0.10%) |
Nov 17, 1999 | 31.69 | 31.69 | 31.25 | 31.34 | 1,600,900 | -0.38(-1.18%) |
Nov 16, 1999 | 31.97 | 32.19 | 31.50 | 31.72 | 1,400,800 | -0.25(-0.78%) |
Nov 15, 1999 | 31.16 | 32.06 | 31.00 | 31.97 | 1,540,000 | +0.81(+2.62%) |
Nov 12, 1999 | 30.50 | 31.28 | 30.50 | 31.16 | 1,292,500 | +0.71(+2.35%) |
Nov 11, 1999 | 30.07 | 30.59 | 30.07 | 30.44 | 1,032,700 | +0.66(+2.22%) |
Nov 10, 1999 | 30.00 | 30.00 | 29.53 | 29.78 | 1,005,600 | -0.25(-0.83%) |
Nov 09, 1999 | 29.94 | 30.34 | 29.62 | 30.03 | 1,208,600 | +0.09(+0.30%) |
Nov 08, 1999 | 30.59 | 30.69 | 29.03 | 29.94 | 1,808,400 | -0.65(-2.14%) |
Nov 05, 1999 | 30.16 | 30.82 | 30.16 | 30.59 | 1,219,200 | +0.72(+2.41%) |
Nov 04, 1999 | 29.84 | 30.03 | 29.57 | 29.88 | 1,000,800 | +0.03(+0.10%) |
Nov 03, 1999 | 30.41 | 30.69 | 29.82 | 29.84 | 1,036,600 | -0.56(-1.84%) |
Nov 02, 1999 | 30.53 | 31.00 | 30.41 | 30.41 | 1,219,200 | -0.12(-0.41%) |
Nov 01, 1999 | 30.38 | 30.94 | 30.28 | 30.53 | 1,805,200 | +0.16(+0.51%) |
Oct 29, 1999 | 29.00 | 30.41 | 28.62 | 30.38 | 3,125,900 | +1.38(+4.74%) |
Oct 28, 1999 | 29.34 | 30.00 | 28.88 | 29.00 | 2,343,600 | -0.34(-1.18%) |
Oct 27, 1999 | 30.59 | 30.91 | 28.88 | 29.34 | 1,633,800 | -1.25(-4.09%) |
Oct 26, 1999 | 31.32 | 31.75 | 30.59 | 30.59 | 1,470,600 | -0.72(-2.30%) |
Oct 25, 1999 | 31.41 | 31.84 | 31.19 | 31.32 | 992,500 | -0.09(-0.29%) |
Oct 22, 1999 | 31.22 | 31.50 | 31.16 | 31.41 | 662,700 | +0.19(+0.59%) |
Oct 21, 1999 | 31.22 | 31.25 | 30.66 | 31.22 | 907,000 | +0.00(+0.00%) |
Oct 20, 1999 | 30.50 | 31.47 | 30.32 | 31.22 | 870,200 | +0.72(+2.36%) |
Oct 19, 1999 | 30.53 | 30.88 | 30.25 | 30.50 | 1,092,700 | -0.03(-0.10%) |
Oct 18, 1999 | 30.75 | 31.03 | 30.44 | 30.53 | 890,500 | -0.22(-0.72%) |
Oct 15, 1999 | 30.75 | 31.09 | 30.00 | 30.75 | 1,162,700 | +0.00(+0.00%) |
Oct 14, 1999 | 30.47 | 30.91 | 29.94 | 30.75 | 1,052,700 | +0.28(+0.92%) |
Oct 13, 1999 | 31.09 | 31.16 | 30.44 | 30.47 | 1,150,800 | -0.62(-2.01%) |
Oct 12, 1999 | 31.32 | 31.32 | 30.91 | 31.09 | 955,200 | -0.41(-1.29%) |
Oct 11, 1999 | 30.82 | 31.69 | 30.66 | 31.50 | 1,095,800 | +0.68(+2.22%) |
Oct 08, 1999 | 30.82 | 30.88 | 30.22 | 30.82 | 1,329,400 | +0.00(+0.00%) |
Oct 07, 1999 | 30.88 | 30.88 | 30.00 | 30.82 | 2,314,200 | -0.18(-0.60%) |
Oct 06, 1999 | 31.78 | 31.78 | 29.88 | 31.00 | 3,952,800 | -1.06(-3.31%) |
Oct 05, 1999 | 31.19 | 32.06 | 30.97 | 32.06 | 1,397,700 | +0.87(+2.79%) |
Oct 04, 1999 | 30.12 | 31.19 | 30.07 | 31.19 | 1,201,400 | +1.07(+3.54%) |
Oct 01, 1999 | 31.03 | 31.22 | 30.07 | 30.12 | 812,700 | -0.91(-2.92%) |
Sep 30, 1999 | 30.53 | 31.32 | 30.28 | 31.03 | 1,764,800 | +0.50(+1.64%) |
Sep 29, 1999 | 30.44 | 30.75 | 30.28 | 30.53 | 912,500 | +0.09(+0.30%) |
Sep 28, 1999 | 30.57 | 30.84 | 30.12 | 30.44 | 1,373,400 | -0.12(-0.41%) |
Sep 27, 1999 | 29.94 | 30.78 | 29.73 | 30.57 | 1,653,800 | +0.62(+2.09%) |
Sep 24, 1999 | 30.32 | 30.34 | 29.32 | 29.94 | 1,226,600 | -0.38(-1.24%) |
Sep 23, 1999 | 30.97 | 30.97 | 30.28 | 30.32 | 854,700 | -0.68(-2.21%) |
Sep 22, 1999 | 31.22 | 31.47 | 30.72 | 31.00 | 1,739,200 | -0.22(-0.70%) |
Sep 21, 1999 | 32.47 | 32.47 | 31.07 | 31.22 | 1,583,800 | -1.25(-3.85%) |
Sep 20, 1999 | 32.66 | 32.66 | 32.28 | 32.47 | 883,100 | -0.28(-0.85%) |
Sep 17, 1999 | 32.41 | 32.75 | 32.41 | 32.75 | 1,481,700 | +0.75(+2.34%) |
Sep 16, 1999 | 32.56 | 32.56 | 31.91 | 32.00 | 1,350,500 | -0.59(-1.83%) |
Sep 15, 1999 | 32.69 | 32.78 | 32.25 | 32.59 | 1,090,900 | -0.09(-0.28%) |
Sep 14, 1999 | 32.69 | 32.78 | 32.44 | 32.69 | 1,174,200 | +0.00(+0.00%) |
Sep 13, 1999 | 32.75 | 32.75 | 32.41 | 32.69 | 669,700 | -0.22(-0.67%) |
Sep 10, 1999 | 32.81 | 33.12 | 32.66 | 32.91 | 983,700 | +0.09(+0.29%) |
Sep 09, 1999 | 32.75 | 32.97 | 32.59 | 32.81 | 812,300 | +0.06(+0.18%) |
Sep 08, 1999 | 32.50 | 32.81 | 32.38 | 32.75 | 1,140,200 | +0.25(+0.77%) |
Sep 07, 1999 | 32.16 | 32.62 | 32.16 | 32.50 | 1,384,200 | +0.34(+1.07%) |
Sep 03, 1999 | 32.16 | 32.69 | 32.06 | 32.16 | 654,800 | +0.00(+0.00%) |
Sep 02, 1999 | 32.31 | 32.31 | 31.66 | 32.16 | 905,800 | -0.22(-0.68%) |
Sep 01, 1999 | 32.28 | 32.41 | 31.94 | 32.38 | 893,700 | +0.09(+0.29%) |
Aug 31, 1999 | 32.06 | 32.50 | 31.94 | 32.28 | 1,803,900 | +0.22(+0.69%) |
Aug 30, 1999 | 31.91 | 32.38 | 31.78 | 32.06 | 1,443,000 | +0.16(+0.49%) |
Aug 27, 1999 | 31.59 | 32.00 | 31.25 | 31.91 | 1,191,200 | +0.31(+0.98%) |
Aug 26, 1999 | 31.78 | 32.12 | 31.50 | 31.59 | 1,120,500 | -0.19(-0.58%) |
Aug 25, 1999 | 32.53 | 32.72 | 31.62 | 31.78 | 1,744,200 | -0.75(-2.31%) |
Aug 24, 1999 | 32.94 | 32.94 | 31.62 | 32.53 | 1,830,300 | -0.53(-1.60%) |
Aug 23, 1999 | 33.84 | 33.88 | 33.00 | 33.06 | 1,491,400 | -0.78(-2.32%) |
Aug 20, 1999 | 32.59 | 34.00 | 32.59 | 33.84 | 2,815,800 | +1.25(+3.83%) |
Aug 19, 1999 | 32.91 | 32.91 | 32.19 | 32.59 | 3,583,600 | -0.84(-2.51%) |
Aug 18, 1999 | 33.38 | 33.69 | 33.06 | 33.44 | 1,134,100 | +0.06(+0.18%) |
Aug 17, 1999 | 33.44 | 33.53 | 33.25 | 33.38 | 1,160,800 | -0.06(-0.18%) |
Aug 16, 1999 | 33.25 | 33.50 | 32.94 | 33.44 | 1,423,400 | +0.19(+0.56%) |
Aug 13, 1999 | 33.88 | 33.88 | 32.94 | 33.25 | 2,672,000 | -0.62(-1.85%) |
Aug 12, 1999 | 34.69 | 35.44 | 33.84 | 33.88 | 3,544,500 | -0.81(-2.34%) |
Aug 11, 1999 | 33.22 | 35.03 | 32.50 | 34.69 | 4,129,200 | +1.47(+4.41%) |
Aug 10, 1999 | 32.81 | 33.59 | 32.06 | 33.22 | 2,526,600 | +0.41(+1.25%) |
Aug 09, 1999 | 31.32 | 33.00 | 31.22 | 32.81 | 1,125,800 | +1.50(+4.77%) |
Aug 06, 1999 | 31.66 | 31.84 | 31.09 | 31.32 | 1,062,800 | -0.34(-1.07%) |
Aug 05, 1999 | 32.00 | 32.06 | 31.53 | 31.66 | 1,499,400 | -0.34(-1.08%) |
Aug 04, 1999 | 31.09 | 32.59 | 30.94 | 32.00 | 1,775,000 | +0.91(+2.91%) |
Aug 03, 1999 | 30.72 | 31.22 | 30.50 | 31.09 | 1,043,100 | +0.38(+1.22%) |
Aug 02, 1999 | 29.94 | 30.88 | 29.82 | 30.72 | 898,100 | +0.78(+2.61%) |
Jul 30, 1999 | 30.09 | 30.09 | 29.57 | 29.94 | 1,057,000 | -0.15(-0.52%) |
Jul 29, 1999 | 30.44 | 30.44 | 29.88 | 30.09 | 801,900 | -0.66(-2.13%) |
Jul 28, 1999 | 30.32 | 30.82 | 29.88 | 30.75 | 933,700 | +0.43(+1.43%) |
Jul 27, 1999 | 29.38 | 30.62 | 29.38 | 30.32 | 1,720,600 | +1.00(+3.41%) |
Jul 26, 1999 | 29.75 | 30.22 | 29.25 | 29.32 | 1,038,300 | -0.43(-1.46%) |
Jul 23, 1999 | 30.75 | 31.07 | 29.75 | 29.75 | 1,269,700 | -1.00(-3.25%) |
Jul 22, 1999 | 30.07 | 30.84 | 29.84 | 30.75 | 1,111,600 | +0.68(+2.28%) |
Jul 21, 1999 | 30.22 | 30.50 | 29.82 | 30.07 | 812,200 | -0.15(-0.51%) |
Jul 20, 1999 | 30.50 | 30.66 | 29.57 | 30.22 | 1,013,100 | -0.28(-0.92%) |
Jul 19, 1999 | 30.53 | 30.84 | 30.28 | 30.50 | 1,224,500 | -0.03(-0.10%) |
Jul 16, 1999 | 30.53 | 31.44 | 30.53 | 30.53 | 2,686,600 | +0.16(+0.51%) |
Jul 15, 1999 | 30.78 | 30.78 | 30.25 | 30.38 | 1,738,300 | -0.53(-1.71%) |
Jul 14, 1999 | 31.03 | 31.19 | 30.75 | 30.91 | 1,819,700 | -0.12(-0.40%) |
Jul 13, 1999 | 31.07 | 31.07 | 30.66 | 31.03 | 1,741,600 | -0.06(-0.21%) |
Jul 12, 1999 | 31.32 | 31.53 | 30.78 | 31.09 | 1,042,800 | -0.22(-0.70%) |
Jul 09, 1999 | 31.22 | 31.84 | 31.19 | 31.32 | 1,646,900 | +0.10(+0.30%) |
Jul 08, 1999 | 30.69 | 31.57 | 30.62 | 31.22 | 2,220,000 | +0.53(+1.73%) |
Jul 07, 1999 | 31.16 | 31.16 | 30.25 | 30.69 | 3,270,900 | -1.18(-3.72%) |
Jul 06, 1999 | 31.50 | 32.97 | 31.50 | 31.88 | 2,460,300 | +0.50(+1.59%) |
Jul 02, 1999 | 31.41 | 31.41 | 30.75 | 31.38 | 1,273,600 | -0.09(-0.30%) |
Jul 01, 1999 | 30.94 | 31.72 | 30.50 | 31.47 | 1,773,600 | +0.53(+1.71%) |
Jun 30, 1999 | 31.47 | 32.00 | 30.94 | 30.94 | 1,451,400 | -0.53(-1.68%) |
Jun 29, 1999 | 31.62 | 31.62 | 30.97 | 31.47 | 978,700 | -0.16(-0.49%) |
Jun 28, 1999 | 31.50 | 32.62 | 31.50 | 31.62 | 1,552,800 | +0.31(+0.99%) |
Jun 25, 1999 | 30.57 | 31.50 | 30.57 | 31.32 | 1,414,700 | +1.12(+3.73%) |
Jun 24, 1999 | 30.91 | 31.72 | 30.03 | 30.19 | 2,039,800 | -0.71(-2.31%) |
Jun 23, 1999 | 31.00 | 31.00 | 30.34 | 30.91 | 1,730,500 | -0.22(-0.71%) |
Jun 22, 1999 | 31.59 | 31.59 | 30.82 | 31.12 | 1,559,100 | -0.57(-1.78%) |
Jun 21, 1999 | 33.75 | 33.75 | 31.32 | 31.69 | 2,034,700 | -2.09(-6.19%) |
Jun 18, 1999 | 33.69 | 33.97 | 33.28 | 33.78 | 2,332,800 | +0.09(+0.28%) |
Jun 17, 1999 | 32.47 | 33.69 | 32.47 | 33.69 | 1,690,300 | +1.22(+3.74%) |
Jun 16, 1999 | 32.34 | 32.62 | 31.88 | 32.47 | 1,883,900 | +0.12(+0.39%) |
Jun 15, 1999 | 32.50 | 32.62 | 32.03 | 32.34 | 1,394,200 | -0.16(-0.48%) |
Jun 14, 1999 | 31.50 | 32.53 | 31.38 | 32.50 | 1,460,800 | +1.00(+3.17%) |
Jun 11, 1999 | 32.38 | 32.41 | 31.19 | 31.50 | 1,758,800 | -0.88(-2.70%) |
Jun 10, 1999 | 31.50 | 32.69 | 31.50 | 32.38 | 2,121,700 | +0.88(+2.78%) |
Jun 09, 1999 | 31.53 | 31.88 | 31.28 | 31.50 | 1,482,800 | -0.03(-0.10%) |
Jun 08, 1999 | 30.53 | 31.66 | 30.50 | 31.53 | 1,060,300 | +1.00(+3.28%) |
Jun 07, 1999 | 30.82 | 30.82 | 30.25 | 30.53 | 1,082,200 | -0.44(-1.42%) |
Jun 04, 1999 | 29.91 | 30.97 | 29.82 | 30.97 | 871,700 | +1.06(+3.56%) |
Jun 03, 1999 | 29.62 | 30.16 | 29.44 | 29.91 | 1,141,200 | +0.28(+0.95%) |
Jun 02, 1999 | 29.91 | 29.91 | 29.16 | 29.62 | 1,694,500 | -0.32(-1.05%) |
Jun 01, 1999 | 28.25 | 30.03 | 28.25 | 29.94 | 2,894,500 | +2.44(+8.87%) |
May 28, 1999 | 28.25 | 28.25 | 27.22 | 27.50 | 2,313,800 | -0.82(-2.88%) |
May 27, 1999 | 28.75 | 28.75 | 27.94 | 28.32 | 2,505,200 | -0.50(-1.74%) |
May 26, 1999 | 28.41 | 29.50 | 28.28 | 28.82 | 1,970,000 | +0.41(+1.44%) |
May 25, 1999 | 30.16 | 30.19 | 28.38 | 28.41 | 1,615,200 | -1.75(-5.80%) |
May 24, 1999 | 29.97 | 30.66 | 29.50 | 30.16 | 1,631,900 | +0.19(+0.62%) |
May 21, 1999 | 29.44 | 30.22 | 29.44 | 29.97 | 1,746,700 | +0.81(+2.80%) |
May 20, 1999 | 30.50 | 30.59 | 29.00 | 29.16 | 1,750,500 | -1.34(-4.41%) |
May 19, 1999 | 30.62 | 31.19 | 30.32 | 30.50 | 1,963,000 | -0.12(-0.41%) |
May 18, 1999 | 31.34 | 31.34 | 30.25 | 30.62 | 1,427,000 | -0.94(-2.98%) |
May 17, 1999 | 31.25 | 31.82 | 30.91 | 31.57 | 1,524,700 | +0.32(+1.01%) |
May 14, 1999 | 31.00 | 31.94 | 30.59 | 31.25 | 1,763,600 | +0.25(+0.81%) |
May 13, 1999 | 31.41 | 31.44 | 30.91 | 31.00 | 1,549,500 | -0.41(-1.29%) |
May 12, 1999 | 32.25 | 32.25 | 31.41 | 31.41 | 2,161,300 | -1.12(-3.46%) |
May 11, 1999 | 32.53 | 33.47 | 32.06 | 32.53 | 2,953,600 | +0.00(+0.00%) |
May 10, 1999 | 31.94 | 33.06 | 31.88 | 32.53 | 2,961,400 | +0.59(+1.85%) |
May 07, 1999 | 31.88 | 32.12 | 31.07 | 31.94 | 2,202,200 | +0.07(+0.20%) |
May 06, 1999 | 30.09 | 31.88 | 29.62 | 31.88 | 2,318,800 | +1.78(+5.91%) |
May 05, 1999 | 30.62 | 30.62 | 29.88 | 30.09 | 2,520,200 | -0.56(-1.83%) |
May 04, 1999 | 30.38 | 31.38 | 30.19 | 30.66 | 3,971,700 | +0.28(+0.92%) |