Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 9.712 | 9.712 | 9.182 | 9.263 | 18,430,200 | -0.20(-2.16%) |
Mar 30, 2000 | 9.621 | 9.815 | 9.467 | 9.467 | 24,517,238 | -0.11(-1.18%) |
Mar 29, 2000 | 9.335 | 9.590 | 9.325 | 9.580 | 24,093,914 | +0.28(+2.96%) |
Mar 28, 2000 | 9.009 | 9.325 | 9.009 | 9.304 | 18,466,958 | +0.29(+3.17%) |
Mar 27, 2000 | 9.182 | 9.304 | 8.999 | 9.019 | 18,239,980 | -0.19(-2.11%) |
Mar 24, 2000 | 9.213 | 9.223 | 8.999 | 9.213 | 21,919,098 | +0.04(+0.44%) |
Mar 23, 2000 | 9.131 | 9.285 | 9.069 | 9.172 | 20,862,626 | -0.13(-1.42%) |
Mar 22, 2000 | 9.345 | 9.417 | 9.040 | 9.304 | 23,724,196 | +0.00(+0.00%) |
Mar 21, 2000 | 9.335 | 9.386 | 9.162 | 9.304 | 22,870,810 | -0.18(-1.94%) |
Mar 20, 2000 | 9.529 | 9.636 | 9.376 | 9.489 | 18,158,194 | +0.08(+0.87%) |
Mar 17, 2000 | 9.774 | 9.774 | 9.304 | 9.407 | 34,004,344 | -0.37(-3.76%) |
Mar 16, 2000 | 9.743 | 9.876 | 9.590 | 9.774 | 41,972,752 | +0.23(+2.36%) |
Mar 15, 2000 | 9.213 | 9.549 | 8.917 | 9.549 | 37,886,852 | +0.45(+4.93%) |
Mar 14, 2000 | 9.376 | 9.467 | 8.999 | 9.100 | 31,767,650 | -0.24(-2.62%) |
Mar 13, 2000 | 8.774 | 9.345 | 8.692 | 9.345 | 55,131,316 | +0.57(+6.51%) |
Mar 10, 2000 | 9.325 | 9.427 | 8.610 | 8.774 | 74,375,080 | -0.65(-6.93%) |
Mar 09, 2000 | 9.549 | 9.712 | 9.223 | 9.427 | 52,405,748 | -0.04(-0.43%) |
Mar 08, 2000 | 9.957 | 10.07 | 9.325 | 9.467 | 114,230,296 | -0.49(-4.92%) |
Mar 07, 2000 | 9.467 | 11.81 | 9.345 | 9.957 | 210,263,808 | -4.29(-30.13%) |
Mar 02, 2000 | 14.36 | 14.44 | 14.15 | 14.25 | 5,461,242 | -0.15(-1.06%) |
Mar 01, 2000 | 14.36 | 14.48 | 14.18 | 14.41 | 6,361,494 | +0.06(+0.43%) |
Feb 29, 2000 | 14.61 | 14.67 | 14.24 | 14.34 | 10,202,957 | -0.08(-0.57%) |
Feb 28, 2000 | 14.01 | 14.69 | 13.87 | 14.42 | 10,845,907 | +0.53(+3.82%) |
Feb 25, 2000 | 14.49 | 14.53 | 13.89 | 13.89 | 10,992,324 | -0.55(-3.82%) |
Feb 24, 2000 | 14.75 | 14.83 | 14.13 | 14.45 | 11,062,776 | -0.35(-2.34%) |
Feb 23, 2000 | 15.16 | 15.16 | 14.71 | 14.79 | 8,204,575 | -0.37(-2.42%) |
Feb 22, 2000 | 15.07 | 15.25 | 14.70 | 15.16 | 8,005,166 | -0.13(-0.82%) |
Feb 18, 2000 | 15.31 | 15.42 | 15.02 | 15.29 | 7,124,212 | -0.09(-0.58%) |
Feb 17, 2000 | 15.34 | 15.51 | 15.18 | 15.37 | 7,171,384 | +0.02(+0.15%) |
Feb 16, 2000 | 15.64 | 15.71 | 15.18 | 15.35 | 8,139,637 | -0.28(-1.78%) |
Feb 15, 2000 | 15.10 | 15.64 | 15.04 | 15.63 | 10,512,639 | +0.63(+4.22%) |
Feb 14, 2000 | 15.29 | 15.31 | 14.85 | 15.00 | 8,044,068 | -0.31(-2.01%) |
Feb 11, 2000 | 14.90 | 15.33 | 14.90 | 15.30 | 8,170,881 | +0.38(+2.53%) |
Feb 10, 2000 | 15.30 | 15.46 | 14.70 | 14.93 | 8,067,960 | -0.42(-2.72%) |
Feb 09, 2000 | 15.55 | 15.65 | 15.30 | 15.34 | 9,581,143 | -0.29(-1.83%) |
Feb 08, 2000 | 15.34 | 15.65 | 15.15 | 15.63 | 10,395,934 | +0.41(+2.68%) |
Feb 07, 2000 | 15.34 | 15.48 | 15.11 | 15.22 | 9,900,627 | -0.24(-1.58%) |
Feb 04, 2000 | 15.93 | 15.95 | 15.34 | 15.47 | 11,713,077 | -0.50(-3.13%) |
Feb 03, 2000 | 16.29 | 16.29 | 15.78 | 15.97 | 9,586,963 | -0.13(-0.82%) |
Feb 02, 2000 | 16.28 | 16.32 | 16.05 | 16.10 | 6,004,947 | -0.14(-0.88%) |
Feb 01, 2000 | 16.44 | 16.47 | 16.12 | 16.24 | 6,193,941 | -0.25(-1.54%) |
Jan 31, 2000 | 16.36 | 16.51 | 16.06 | 16.50 | 6,919,901 | +0.12(+0.75%) |
Jan 28, 2000 | 16.93 | 16.93 | 16.22 | 16.37 | 14,677,568 | -0.61(-3.60%) |
Jan 27, 2000 | 16.65 | 17.05 | 16.52 | 16.99 | 13,767,207 | +0.56(+3.42%) |
Jan 26, 2000 | 16.16 | 16.46 | 16.13 | 16.42 | 15,688,092 | +0.51(+3.20%) |
Jan 25, 2000 | 16.91 | 16.93 | 15.83 | 15.92 | 26,186,334 | -0.92(-5.45%) |
Jan 24, 2000 | 15.67 | 17.77 | 15.48 | 16.83 | 43,733,128 | +0.07(+0.42%) |
Jan 21, 2000 | 18.38 | 18.38 | 16.24 | 16.76 | 37,337,636 | -1.61(-8.77%) |
Jan 20, 2000 | 18.61 | 18.65 | 17.57 | 18.37 | 15,670,632 | -0.46(-2.44%) |
Jan 19, 2000 | 18.61 | 18.93 | 18.54 | 18.83 | 8,505,374 | -0.26(-1.34%) |
Jan 18, 2000 | 19.09 | 19.26 | 18.94 | 19.09 | 6,825,864 | -0.01(-0.05%) |
Jan 14, 2000 | 18.85 | 19.10 | 18.83 | 19.10 | 7,511,391 | +0.33(+1.74%) |
Jan 13, 2000 | 19.08 | 19.10 | 18.70 | 18.77 | 8,094,609 | -0.33(-1.71%) |
Jan 12, 2000 | 19.04 | 19.32 | 18.95 | 19.10 | 9,544,079 | -0.12(-0.64%) |
Jan 11, 2000 | 18.83 | 19.22 | 18.68 | 19.22 | 6,772,259 | +0.30(+1.56%) |
Jan 10, 2000 | 18.90 | 19.15 | 18.67 | 18.93 | 10,509,576 | -0.09(-0.48%) |
Jan 07, 2000 | 17.88 | 19.10 | 17.82 | 19.02 | 15,058,314 | +1.41(+8.00%) |
Jan 06, 2000 | 17.16 | 17.86 | 17.15 | 17.61 | 9,992,214 | +0.78(+4.61%) |
Jan 05, 2000 | 17.12 | 17.20 | 16.73 | 16.83 | 7,808,513 | -0.33(-1.90%) |
Jan 04, 2000 | 17.36 | 17.69 | 16.94 | 17.16 | 6,540,993 | -0.34(-1.93%) |
Jan 03, 2000 | 17.60 | 17.62 | 17.25 | 17.50 | 6,547,426 | -0.39(-2.16%) |
Dec 31, 1999 | 17.92 | 17.93 | 17.75 | 17.88 | 940,685 | -0.01(-0.05%) |
Dec 30, 1999 | 17.88 | 18.04 | 17.79 | 17.89 | 2,175,123 | +0.04(+0.23%) |
Dec 29, 1999 | 18.22 | 18.22 | 17.72 | 17.85 | 2,169,916 | -0.06(-0.35%) |
Dec 28, 1999 | 18.12 | 18.23 | 17.88 | 17.91 | 3,059,753 | -0.24(-1.30%) |
Dec 27, 1999 | 17.87 | 18.16 | 17.73 | 18.15 | 4,798,382 | +0.28(+1.54%) |
Dec 23, 1999 | 17.79 | 17.88 | 17.70 | 17.87 | 3,920,185 | +0.08(+0.46%) |
Dec 22, 1999 | 17.11 | 17.79 | 17.09 | 17.79 | 5,698,328 | +0.73(+4.31%) |
Dec 21, 1999 | 17.31 | 17.39 | 16.89 | 17.06 | 8,413,174 | -0.51(-2.90%) |
Dec 20, 1999 | 17.38 | 17.82 | 17.35 | 17.57 | 6,965,236 | +0.22(+1.29%) |
Dec 17, 1999 | 17.95 | 17.95 | 17.30 | 17.34 | 14,575,566 | -0.59(-3.29%) |
Dec 16, 1999 | 18.16 | 18.19 | 17.70 | 17.93 | 6,069,885 | -0.45(-2.44%) |
Dec 15, 1999 | 18.21 | 18.74 | 18.18 | 18.38 | 7,216,105 | +0.17(+0.95%) |
Dec 14, 1999 | 17.79 | 18.28 | 17.76 | 18.21 | 4,570,486 | +0.21(+1.14%) |
Dec 13, 1999 | 18.03 | 18.17 | 17.73 | 18.00 | 3,763,659 | -0.02(-0.13%) |
Dec 10, 1999 | 17.83 | 18.16 | 17.75 | 18.03 | 5,307,473 | +0.09(+0.52%) |
Dec 09, 1999 | 18.11 | 18.11 | 17.69 | 17.93 | 6,843,936 | -0.13(-0.74%) |
Dec 08, 1999 | 17.96 | 18.17 | 17.95 | 18.07 | 4,148,694 | +0.12(+0.68%) |
Dec 07, 1999 | 18.52 | 18.55 | 17.93 | 17.95 | 6,901,216 | -0.54(-2.92%) |
Dec 06, 1999 | 18.46 | 18.67 | 18.41 | 18.49 | 5,673,823 | -0.08(-0.44%) |
Dec 03, 1999 | 18.45 | 18.87 | 18.40 | 18.57 | 9,476,997 | +0.20(+1.11%) |
Dec 02, 1999 | 18.32 | 18.44 | 18.24 | 18.36 | 5,467,675 | +0.04(+0.22%) |
Dec 01, 1999 | 17.75 | 18.32 | 17.72 | 18.32 | 5,851,790 | +0.69(+3.93%) |
Nov 30, 1999 | 18.07 | 18.41 | 17.63 | 17.63 | 6,149,832 | -0.57(-3.14%) |
Nov 29, 1999 | 18.26 | 18.36 | 17.98 | 18.20 | 5,923,161 | -0.24(-1.33%) |
Nov 26, 1999 | 18.35 | 18.50 | 18.23 | 18.45 | 2,241,287 | +0.09(+0.50%) |
Nov 24, 1999 | 18.32 | 18.38 | 17.95 | 18.35 | 6,105,417 | +0.02(+0.12%) |
Nov 23, 1999 | 18.09 | 18.45 | 18.01 | 18.33 | 8,486,077 | +0.25(+1.38%) |
Nov 22, 1999 | 17.93 | 18.26 | 17.87 | 18.08 | 6,219,365 | +0.05(+0.25%) |
Nov 19, 1999 | 17.84 | 18.07 | 17.67 | 18.04 | 9,582,675 | +0.15(+0.86%) |
Nov 18, 1999 | 17.72 | 17.90 | 17.68 | 17.88 | 8,379,480 | +0.09(+0.51%) |
Nov 17, 1999 | 17.49 | 17.92 | 17.47 | 17.79 | 5,388,952 | +0.27(+1.52%) |
Nov 16, 1999 | 17.50 | 17.54 | 17.30 | 17.53 | 5,465,837 | +0.13(+0.76%) |
Nov 15, 1999 | 17.12 | 17.55 | 17.12 | 17.39 | 6,127,778 | -0.07(-0.41%) |
Nov 12, 1999 | 17.38 | 17.47 | 17.21 | 17.47 | 5,252,337 | +0.09(+0.53%) |
Nov 11, 1999 | 17.49 | 17.59 | 17.16 | 17.37 | 5,277,761 | -0.15(-0.87%) |
Nov 10, 1999 | 17.55 | 17.59 | 17.24 | 17.53 | 4,140,730 | -0.02(-0.12%) |
Nov 09, 1999 | 17.72 | 17.73 | 17.26 | 17.55 | 4,616,126 | -0.17(-0.98%) |
Nov 08, 1999 | 17.28 | 17.76 | 17.24 | 17.72 | 5,067,325 | +0.44(+2.54%) |
Nov 05, 1999 | 17.30 | 17.43 | 17.22 | 17.28 | 5,063,649 | +0.09(+0.53%) |
Nov 04, 1999 | 17.51 | 17.54 | 16.98 | 17.19 | 6,506,073 | -0.23(-1.35%) |
Nov 03, 1999 | 17.39 | 17.57 | 17.19 | 17.43 | 7,667,916 | +0.12(+0.71%) |
Nov 02, 1999 | 17.59 | 17.69 | 17.30 | 17.30 | 7,811,270 | -0.33(-1.85%) |
Nov 01, 1999 | 17.16 | 17.73 | 17.13 | 17.63 | 8,608,908 | +0.51(+2.99%) |
Oct 29, 1999 | 17.04 | 17.22 | 17.00 | 17.12 | 10,751,563 | +0.04(+0.24%) |
Oct 28, 1999 | 16.47 | 17.13 | 16.40 | 17.08 | 13,277,108 | +0.88(+5.41%) |
Oct 27, 1999 | 15.93 | 16.49 | 15.89 | 16.20 | 9,156,288 | +0.17(+1.08%) |
Oct 26, 1999 | 16.25 | 16.36 | 15.96 | 16.03 | 5,065,180 | -0.24(-1.50%) |
Oct 25, 1999 | 16.19 | 16.47 | 16.09 | 16.27 | 4,248,552 | -0.17(-1.05%) |
Oct 22, 1999 | 16.48 | 16.55 | 16.27 | 16.45 | 5,838,313 | -0.02(-0.12%) |
Oct 21, 1999 | 16.18 | 16.55 | 16.10 | 16.47 | 6,494,434 | +0.21(+1.32%) |
Oct 20, 1999 | 16.30 | 16.30 | 15.89 | 16.25 | 6,893,252 | +0.18(+1.14%) |
Oct 19, 1999 | 15.71 | 16.21 | 15.68 | 16.07 | 8,319,442 | +0.51(+3.28%) |
Oct 18, 1999 | 15.40 | 15.65 | 15.27 | 15.56 | 6,960,028 | +0.33(+2.14%) |
Oct 15, 1999 | 15.63 | 15.63 | 15.23 | 15.23 | 8,434,310 | -0.41(-2.61%) |
Oct 14, 1999 | 15.46 | 15.81 | 15.29 | 15.64 | 5,688,832 | +0.11(+0.73%) |
Oct 13, 1999 | 15.88 | 15.88 | 15.51 | 15.53 | 5,023,522 | -0.34(-2.13%) |
Oct 12, 1999 | 16.00 | 16.00 | 15.65 | 15.86 | 6,540,380 | -0.13(-0.83%) |
Oct 11, 1999 | 16.00 | 16.15 | 15.92 | 16.00 | 3,632,251 | -0.01(-0.06%) |
Oct 08, 1999 | 16.06 | 16.16 | 15.86 | 16.01 | 4,747,841 | +0.14(+0.90%) |
Oct 07, 1999 | 15.88 | 15.99 | 15.78 | 15.86 | 3,827,985 | +0.02(+0.13%) |
Oct 06, 1999 | 15.58 | 15.89 | 15.51 | 15.84 | 5,924,999 | +0.26(+1.70%) |
Oct 05, 1999 | 15.60 | 15.63 | 15.31 | 15.58 | 7,167,402 | -0.13(-0.84%) |
Oct 04, 1999 | 15.25 | 15.75 | 15.19 | 15.71 | 6,885,594 | +0.46(+3.01%) |
Oct 01, 1999 | 15.26 | 15.39 | 15.02 | 15.25 | 9,485,267 | -0.05(-0.33%) |
Sep 30, 1999 | 15.60 | 15.64 | 15.06 | 15.30 | 12,798,035 | -0.34(-2.15%) |
Sep 29, 1999 | 15.98 | 15.98 | 15.56 | 15.64 | 10,018,557 | -0.51(-3.16%) |
Sep 28, 1999 | 16.09 | 16.24 | 15.74 | 16.15 | 5,619,299 | -0.07(-0.43%) |
Sep 27, 1999 | 16.05 | 16.38 | 16.00 | 16.22 | 5,945,828 | +0.34(+2.12%) |
Sep 24, 1999 | 15.74 | 16.07 | 15.62 | 15.88 | 7,402,343 | +0.14(+0.90%) |
Sep 23, 1999 | 16.00 | 16.24 | 15.72 | 15.74 | 8,312,704 | -0.25(-1.59%) |
Sep 22, 1999 | 16.27 | 16.28 | 15.92 | 16.00 | 6,860,171 | -0.37(-2.24%) |
Sep 21, 1999 | 16.24 | 16.49 | 16.16 | 16.36 | 6,032,821 | -0.11(-0.68%) |
Sep 20, 1999 | 16.42 | 16.61 | 16.34 | 16.48 | 3,697,496 | -0.03(-0.18%) |
Sep 17, 1999 | 16.46 | 16.58 | 16.39 | 16.51 | 7,483,210 | +0.16(+1.00%) |
Sep 16, 1999 | 16.04 | 16.47 | 16.01 | 16.34 | 5,854,241 | +0.26(+1.64%) |
Sep 15, 1999 | 16.31 | 16.48 | 16.08 | 16.08 | 5,288,176 | -0.17(-1.06%) |
Sep 14, 1999 | 16.32 | 16.42 | 16.14 | 16.25 | 4,856,275 | -0.35(-2.09%) |
Sep 13, 1999 | 16.79 | 16.80 | 16.41 | 16.60 | 4,279,796 | -0.23(-1.39%) |
Sep 10, 1999 | 16.67 | 17.00 | 16.67 | 16.83 | 5,830,655 | +0.20(+1.23%) |
Sep 09, 1999 | 16.69 | 16.73 | 16.40 | 16.63 | 4,124,189 | -0.14(-0.86%) |
Sep 08, 1999 | 16.74 | 16.93 | 16.64 | 16.77 | 6,510,056 | -0.02(-0.12%) |
Sep 07, 1999 | 16.46 | 16.81 | 16.46 | 16.79 | 7,689,971 | +0.32(+1.91%) |
Sep 03, 1999 | 16.63 | 16.69 | 16.42 | 16.48 | 7,015,471 | +0.13(+0.82%) |
Sep 02, 1999 | 16.09 | 16.39 | 15.96 | 16.34 | 5,552,830 | +0.10(+0.62%) |
Sep 01, 1999 | 16.20 | 16.28 | 16.10 | 16.24 | 4,635,730 | +0.04(+0.25%) |
Aug 31, 1999 | 16.06 | 16.34 | 16.00 | 16.20 | 6,219,978 | +0.12(+0.76%) |
Aug 30, 1999 | 16.02 | 16.33 | 16.00 | 16.08 | 5,883,341 | +0.08(+0.51%) |
Aug 27, 1999 | 16.35 | 16.49 | 15.96 | 16.00 | 6,170,049 | -0.37(-2.24%) |
Aug 26, 1999 | 16.65 | 16.67 | 16.21 | 16.36 | 7,257,151 | -0.39(-2.31%) |
Aug 25, 1999 | 16.39 | 16.88 | 16.30 | 16.75 | 10,145,677 | +0.39(+2.36%) |
Aug 24, 1999 | 16.08 | 16.46 | 16.08 | 16.36 | 11,067,677 | +0.33(+2.04%) |
Aug 23, 1999 | 15.85 | 16.11 | 15.85 | 16.04 | 6,448,793 | +0.16(+1.03%) |
Aug 20, 1999 | 15.58 | 15.91 | 15.47 | 15.87 | 8,647,503 | +0.49(+3.18%) |
Aug 19, 1999 | 15.35 | 15.53 | 15.32 | 15.38 | 5,249,580 | -0.08(-0.53%) |
Aug 18, 1999 | 15.48 | 15.62 | 15.42 | 15.47 | 5,167,489 | -0.10(-0.65%) |
Aug 17, 1999 | 15.40 | 15.57 | 15.28 | 15.57 | 7,662,402 | +0.24(+1.60%) |
Aug 16, 1999 | 15.19 | 15.32 | 15.15 | 15.32 | 4,481,962 | +0.14(+0.94%) |
Aug 13, 1999 | 15.05 | 15.33 | 15.04 | 15.18 | 6,656,167 | +0.15(+1.02%) |
Aug 12, 1999 | 15.22 | 15.30 | 14.95 | 15.03 | 8,366,002 | -0.19(-1.28%) |
Aug 11, 1999 | 15.37 | 15.47 | 15.11 | 15.22 | 8,142,394 | -0.08(-0.53%) |
Aug 10, 1999 | 14.96 | 15.39 | 14.82 | 15.30 | 7,794,729 | +0.38(+2.53%) |
Aug 09, 1999 | 15.24 | 15.27 | 14.91 | 14.93 | 4,663,299 | -0.27(-1.80%) |
Aug 06, 1999 | 15.19 | 15.38 | 15.13 | 15.20 | 7,274,611 | -0.13(-0.87%) |
Aug 05, 1999 | 15.17 | 15.49 | 15.09 | 15.33 | 8,504,762 | +0.18(+1.22%) |
Aug 04, 1999 | 15.23 | 15.30 | 15.11 | 15.15 | 6,420,612 | -0.14(-0.94%) |
Aug 03, 1999 | 14.75 | 15.38 | 14.74 | 15.29 | 10,068,792 | +0.58(+3.96%) |
Aug 02, 1999 | 14.66 | 14.89 | 14.66 | 14.71 | 6,369,458 | -0.07(-0.49%) |
Jul 30, 1999 | 14.47 | 15.09 | 14.45 | 14.78 | 11,444,441 | +0.40(+2.77%) |
Jul 29, 1999 | 14.06 | 14.47 | 14.06 | 14.38 | 9,839,364 | +0.33(+2.32%) |
Jul 28, 1999 | 14.22 | 14.34 | 14.06 | 14.06 | 5,603,065 | -0.33(-2.27%) |
Jul 27, 1999 | 14.28 | 14.52 | 14.18 | 14.38 | 5,626,038 | +0.13(+0.93%) |
Jul 26, 1999 | 14.34 | 14.41 | 14.20 | 14.25 | 8,691,612 | -0.15(-1.06%) |
Jul 23, 1999 | 14.61 | 14.69 | 14.27 | 14.41 | 5,776,438 | -0.24(-1.67%) |
Jul 22, 1999 | 14.63 | 14.75 | 14.46 | 14.65 | 4,125,108 | -0.04(-0.28%) |
Jul 21, 1999 | 14.69 | 14.77 | 14.62 | 14.69 | 4,377,815 | -0.10(-0.68%) |
Jul 20, 1999 | 14.64 | 14.84 | 14.57 | 14.79 | 5,003,918 | +0.14(+0.97%) |
Jul 19, 1999 | 14.72 | 14.72 | 14.53 | 14.65 | 5,609,191 | -0.04(-0.28%) |
Jul 16, 1999 | 14.71 | 14.79 | 14.64 | 14.69 | 7,219,475 | -0.22(-1.50%) |
Jul 15, 1999 | 14.84 | 15.03 | 14.81 | 14.91 | 8,513,645 | +0.08(+0.55%) |
Jul 14, 1999 | 14.51 | 14.87 | 14.46 | 14.83 | 8,377,335 | +0.32(+2.17%) |
Jul 13, 1999 | 14.08 | 14.65 | 14.04 | 14.52 | 11,823,349 | +0.32(+2.23%) |
Jul 12, 1999 | 14.18 | 14.25 | 13.98 | 14.20 | 8,746,748 | +0.04(+0.29%) |
Jul 09, 1999 | 13.98 | 14.19 | 13.93 | 14.16 | 8,171,187 | +0.23(+1.62%) |
Jul 08, 1999 | 13.94 | 14.01 | 13.82 | 13.94 | 7,875,902 | -0.14(-1.02%) |
Jul 07, 1999 | 13.99 | 14.09 | 13.86 | 14.08 | 7,338,324 | +0.13(+0.95%) |
Jul 06, 1999 | 13.83 | 14.11 | 13.82 | 13.95 | 7,076,121 | +0.09(+0.67%) |
Jul 02, 1999 | 14.03 | 14.06 | 13.80 | 13.85 | 9,440,546 | -0.19(-1.38%) |
Jul 01, 1999 | 14.47 | 14.48 | 13.99 | 14.05 | 8,368,146 | -0.34(-2.34%) |
Jun 30, 1999 | 14.02 | 14.57 | 13.85 | 14.38 | 7,784,315 | +0.33(+2.32%) |
Jun 29, 1999 | 13.88 | 14.09 | 13.82 | 14.06 | 6,569,786 | +0.14(+1.02%) |
Jun 28, 1999 | 14.03 | 14.06 | 13.86 | 13.92 | 4,030,151 | -0.01(-0.07%) |
Jun 25, 1999 | 13.97 | 14.07 | 13.86 | 13.93 | 3,994,006 | -0.02(-0.15%) |
Jun 24, 1999 | 14.01 | 14.16 | 13.86 | 13.95 | 6,430,108 | -0.24(-1.72%) |
Jun 23, 1999 | 14.10 | 14.23 | 14.00 | 14.19 | 6,726,312 | +0.05(+0.37%) |
Jun 22, 1999 | 14.17 | 14.26 | 14.01 | 14.14 | 4,722,723 | -0.05(-0.37%) |
Jun 21, 1999 | 14.20 | 14.26 | 14.01 | 14.19 | 5,874,764 | -0.16(-1.10%) |
Jun 18, 1999 | 14.49 | 14.64 | 14.21 | 14.35 | 10,711,742 | -0.06(-0.39%) |
Jun 17, 1999 | 14.05 | 14.57 | 14.05 | 14.41 | 10,522,441 | +0.36(+2.54%) |
Jun 16, 1999 | 14.08 | 14.25 | 13.92 | 14.05 | 7,538,959 | -0.07(-0.51%) |
Jun 15, 1999 | 14.00 | 14.20 | 13.87 | 14.12 | 7,590,725 | +0.36(+2.60%) |
Jun 14, 1999 | 14.15 | 14.18 | 13.73 | 13.76 | 10,083,802 | -0.32(-2.25%) |
Jun 11, 1999 | 14.41 | 14.60 | 14.03 | 14.08 | 13,396,876 | -0.49(-3.36%) |
Jun 10, 1999 | 14.77 | 14.97 | 14.51 | 14.57 | 16,395,061 | -0.49(-3.25%) |
Jun 09, 1999 | 15.38 | 15.38 | 14.77 | 15.06 | 15,099,360 | -0.42(-2.70%) |
Jun 08, 1999 | 15.76 | 15.82 | 15.34 | 15.48 | 5,339,024 | -0.45(-2.82%) |
Jun 07, 1999 | 15.51 | 15.96 | 15.45 | 15.92 | 5,811,357 | +0.15(+0.97%) |
Jun 04, 1999 | 15.55 | 15.83 | 15.39 | 15.77 | 6,881,612 | +0.51(+3.34%) |
Jun 03, 1999 | 15.34 | 15.36 | 15.19 | 15.26 | 5,195,057 | -0.12(-0.80%) |
Jun 02, 1999 | 15.77 | 15.79 | 15.22 | 15.38 | 7,478,309 | -0.22(-1.43%) |
Jun 01, 1999 | 15.28 | 15.62 | 15.05 | 15.61 | 5,688,832 | +0.37(+2.41%) |
May 28, 1999 | 15.30 | 15.54 | 15.15 | 15.24 | 5,545,784 | -0.10(-0.67%) |
May 27, 1999 | 15.38 | 15.77 | 15.27 | 15.34 | 6,605,625 | -0.29(-1.83%) |
May 26, 1999 | 15.44 | 15.70 | 15.36 | 15.63 | 7,717,845 | +0.19(+1.26%) |
May 25, 1999 | 15.35 | 15.62 | 15.31 | 15.44 | 8,569,394 | +0.10(+0.66%) |
May 24, 1999 | 15.86 | 16.00 | 15.31 | 15.33 | 6,698,131 | -0.54(-3.40%) |
May 21, 1999 | 15.72 | 15.91 | 15.64 | 15.87 | 6,048,137 | +0.09(+0.58%) |
May 20, 1999 | 15.51 | 15.88 | 15.49 | 15.78 | 6,931,848 | +0.28(+1.78%) |
May 19, 1999 | 15.49 | 15.51 | 15.10 | 15.51 | 4,963,791 | +0.18(+1.20%) |
May 18, 1999 | 15.35 | 15.44 | 15.14 | 15.32 | 5,498,919 | -0.04(-0.27%) |
May 17, 1999 | 15.11 | 15.40 | 15.05 | 15.36 | 4,923,664 | +0.30(+1.96%) |
May 14, 1999 | 14.81 | 15.15 | 14.73 | 15.07 | 5,729,265 | +0.05(+0.34%) |
May 13, 1999 | 15.17 | 15.17 | 14.98 | 15.02 | 4,435,708 | -0.15(-1.01%) |
May 12, 1999 | 14.79 | 15.18 | 14.69 | 15.17 | 5,892,836 | +0.22(+1.44%) |
May 11, 1999 | 14.69 | 15.26 | 14.68 | 14.96 | 5,582,542 | +0.22(+1.52%) |
May 10, 1999 | 14.80 | 14.84 | 14.59 | 14.73 | 6,615,733 | -0.11(-0.76%) |
May 07, 1999 | 14.98 | 15.14 | 14.79 | 14.84 | 4,712,921 | -0.19(-1.28%) |
May 06, 1999 | 14.79 | 15.10 | 14.73 | 15.04 | 7,026,804 | +0.15(+1.02%) |
May 05, 1999 | 15.00 | 15.11 | 14.78 | 14.89 | 7,183,636 | -0.09(-0.61%) |
May 04, 1999 | 15.22 | 15.35 | 14.81 | 14.98 | 10,054,702 | -0.41(-2.65%) |
May 03, 1999 | 15.10 | 15.47 | 15.10 | 15.38 | 6,646,058 | +0.07(+0.47%) |
Apr 30, 1999 | 14.98 | 15.45 | 14.98 | 15.31 | 11,119,444 | +0.05(+0.33%) |
Apr 29, 1999 | 15.12 | 15.32 | 15.07 | 15.26 | 8,497,410 | +0.18(+1.22%) |
Apr 28, 1999 | 15.31 | 15.36 | 15.03 | 15.08 | 6,085,813 | -0.19(-1.27%) |
Apr 27, 1999 | 15.48 | 15.55 | 15.20 | 15.27 | 6,556,309 | -0.20(-1.32%) |
Apr 26, 1999 | 14.73 | 15.49 | 14.67 | 15.48 | 14,321,326 | +0.70(+4.76%) |
Apr 23, 1999 | 15.06 | 15.28 | 14.69 | 14.77 | 18,010,246 | -0.59(-3.85%) |
Apr 22, 1999 | 16.19 | 16.28 | 15.34 | 15.36 | 18,215,168 | -0.79(-4.87%) |
Apr 21, 1999 | 15.49 | 16.16 | 15.40 | 16.15 | 5,791,447 | +0.51(+3.27%) |
Apr 20, 1999 | 15.49 | 15.70 | 15.43 | 15.64 | 6,938,586 | +0.19(+1.26%) |
Apr 19, 1999 | 15.92 | 16.16 | 15.31 | 15.45 | 7,754,909 | -0.58(-3.64%) |
Apr 16, 1999 | 15.73 | 16.15 | 15.53 | 16.03 | 7,788,297 | +0.28(+1.75%) |
Apr 15, 1999 | 16.16 | 16.25 | 15.69 | 15.75 | 8,523,447 | -0.43(-2.64%) |
Apr 14, 1999 | 16.79 | 16.79 | 16.15 | 16.18 | 7,809,432 | -0.61(-3.65%) |
Apr 13, 1999 | 16.66 | 16.95 | 16.58 | 16.79 | 6,463,496 | -0.01(-0.07%) |
Apr 12, 1999 | 16.34 | 16.80 | 16.33 | 16.80 | 5,876,908 | +0.24(+1.48%) |
Apr 09, 1999 | 16.40 | 16.61 | 16.10 | 16.56 | 5,662,489 | +0.11(+0.69%) |
Apr 08, 1999 | 16.45 | 16.65 | 16.18 | 16.45 | 6,158,715 | +0.00(+0.00%) |
Apr 07, 1999 | 16.47 | 16.47 | 15.97 | 16.45 | 7,310,450 | +0.02(+0.13%) |
Apr 06, 1999 | 16.33 | 16.64 | 16.06 | 16.42 | 7,913,272 | -0.04(-0.25%) |
Apr 05, 1999 | 16.10 | 16.57 | 16.01 | 16.47 | 5,837,087 | +0.40(+2.47%) |