Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 21.70 | 21.82 | 21.03 | 21.20 | 7,281,150 | -0.21(-0.97%) |
Jul 28, 2000 | 21.62 | 21.95 | 21.41 | 21.41 | 4,622,969 | -0.13(-0.59%) |
Jul 27, 2000 | 22.08 | 22.58 | 21.45 | 21.54 | 9,807,349 | +0.33(+1.58%) |
Jul 26, 2000 | 21.41 | 22.25 | 21.20 | 21.20 | 16,884,324 | +0.25(+1.21%) |
Jul 25, 2000 | 20.74 | 20.99 | 20.11 | 20.95 | 10,307,029 | +0.71(+3.50%) |
Jul 24, 2000 | 20.66 | 20.87 | 20.15 | 20.24 | 6,266,246 | -0.42(-2.04%) |
Jul 21, 2000 | 21.33 | 21.33 | 20.45 | 20.66 | 6,026,346 | -0.54(-2.56%) |
Jul 20, 2000 | 21.07 | 21.41 | 20.95 | 21.20 | 4,882,151 | +0.21(+0.99%) |
Jul 19, 2000 | 20.95 | 21.03 | 20.74 | 20.99 | 4,738,958 | +0.05(+0.22%) |
Jul 18, 2000 | 20.95 | 21.15 | 20.74 | 20.95 | 3,963,506 | +0.00(+0.00%) |
Jul 17, 2000 | 21.07 | 21.11 | 20.82 | 20.95 | 3,989,962 | -0.05(-0.22%) |
Jul 14, 2000 | 20.95 | 21.11 | 20.82 | 20.99 | 4,699,199 | -0.08(-0.38%) |
Jul 13, 2000 | 21.70 | 21.70 | 20.74 | 21.07 | 10,061,898 | -0.33(-1.56%) |
Jul 12, 2000 | 21.82 | 21.82 | 21.41 | 21.41 | 4,324,178 | -0.37(-1.72%) |
Jul 11, 2000 | 22.00 | 22.12 | 21.58 | 21.78 | 4,625,361 | +0.21(+0.96%) |
Jul 10, 2000 | 22.33 | 22.37 | 21.54 | 21.58 | 4,504,888 | -0.17(-0.77%) |
Jul 07, 2000 | 21.58 | 22.41 | 21.41 | 21.74 | 5,629,951 | +0.21(+0.96%) |
Jul 06, 2000 | 21.45 | 21.78 | 21.45 | 21.54 | 5,994,210 | +0.25(+1.19%) |
Jul 05, 2000 | 21.74 | 21.78 | 21.15 | 21.28 | 7,573,664 | -0.46(-2.12%) |
Jul 03, 2000 | 22.21 | 22.33 | 21.58 | 21.74 | 2,512,896 | -0.29(-1.34%) |
Jun 30, 2000 | 21.07 | 22.11 | 21.03 | 22.04 | 9,188,841 | +1.13(+5.41%) |
Jun 29, 2000 | 21.37 | 21.37 | 20.78 | 20.91 | 8,288,282 | -0.65(-3.01%) |
Jun 28, 2000 | 21.74 | 21.95 | 21.41 | 21.56 | 4,752,859 | -0.31(-1.44%) |
Jun 27, 2000 | 22.25 | 22.41 | 21.82 | 21.87 | 5,115,026 | -0.50(-2.24%) |
Jun 26, 2000 | 22.04 | 22.49 | 22.00 | 22.37 | 7,304,916 | +0.55(+2.51%) |
Jun 23, 2000 | 21.20 | 22.21 | 21.07 | 21.82 | 11,925,793 | +0.79(+3.75%) |
Jun 22, 2000 | 20.91 | 21.11 | 20.82 | 21.03 | 5,872,541 | +0.09(+0.42%) |
Jun 21, 2000 | 20.91 | 21.24 | 20.78 | 20.95 | 6,571,913 | -0.13(-0.60%) |
Jun 20, 2000 | 21.20 | 21.24 | 20.74 | 21.07 | 5,874,485 | +0.00(+0.00%) |
Jun 19, 2000 | 21.33 | 21.45 | 20.78 | 21.07 | 6,741,861 | +0.13(+0.61%) |
Jun 16, 2000 | 21.74 | 21.78 | 20.95 | 20.95 | 10,250,679 | -0.54(-2.52%) |
Jun 15, 2000 | 21.24 | 21.62 | 21.15 | 21.49 | 9,386,889 | +0.25(+1.17%) |
Jun 14, 2000 | 21.41 | 22.08 | 21.15 | 21.24 | 8,881,231 | -0.42(-1.95%) |
Jun 13, 2000 | 21.58 | 22.21 | 21.45 | 21.66 | 9,038,324 | -0.16(-0.74%) |
Jun 12, 2000 | 22.25 | 22.29 | 21.41 | 21.82 | 12,175,409 | -1.89(-7.96%) |
Jun 08, 2000 | 23.08 | 23.92 | 23.08 | 23.71 | 4,950,907 | +0.37(+1.61%) |
Jun 07, 2000 | 23.50 | 23.62 | 22.95 | 23.34 | 3,763,664 | -0.16(-0.68%) |
Jun 06, 2000 | 23.50 | 23.83 | 23.34 | 23.50 | 5,347,452 | -0.25(-1.07%) |
Jun 05, 2000 | 24.09 | 24.09 | 23.58 | 23.75 | 2,926,480 | -0.08(-0.34%) |
Jun 01, 2000 | 23.79 | 23.96 | 23.58 | 23.83 | 4,452,872 | -0.13(-0.53%) |
May 31, 2000 | 24.09 | 24.46 | 23.62 | 23.96 | 5,800,497 | -0.50(-2.05%) |
May 30, 2000 | 24.75 | 24.79 | 24.04 | 24.46 | 6,293,002 | -0.80(-3.15%) |
May 26, 2000 | 24.92 | 25.38 | 24.88 | 25.26 | 4,679,469 | +0.29(+1.18%) |
May 25, 2000 | 25.42 | 25.80 | 24.83 | 24.96 | 5,161,361 | -0.96(-3.72%) |
May 24, 2000 | 26.18 | 26.72 | 25.50 | 25.92 | 7,635,545 | -0.25(-0.97%) |
May 23, 2000 | 25.68 | 26.26 | 25.26 | 26.18 | 4,121,047 | +0.17(+0.67%) |
May 22, 2000 | 25.34 | 26.18 | 25.30 | 26.01 | 4,700,843 | +0.71(+2.80%) |
May 19, 2000 | 25.30 | 25.92 | 25.18 | 25.30 | 4,462,139 | -0.54(-2.10%) |
May 18, 2000 | 25.96 | 26.13 | 25.80 | 25.84 | 2,890,308 | -0.29(-1.13%) |
May 17, 2000 | 25.88 | 26.30 | 25.63 | 26.13 | 3,016,162 | -0.09(-0.33%) |
May 16, 2000 | 25.96 | 26.26 | 25.72 | 26.22 | 4,115,517 | +0.67(+2.62%) |
May 15, 2000 | 25.05 | 25.80 | 25.00 | 25.55 | 4,245,108 | +0.42(+1.68%) |
May 12, 2000 | 25.59 | 25.59 | 24.92 | 25.13 | 3,602,983 | -0.42(-1.65%) |
May 11, 2000 | 25.76 | 25.96 | 25.50 | 25.55 | 4,760,930 | -0.29(-1.11%) |
May 10, 2000 | 24.88 | 25.96 | 24.83 | 25.84 | 8,961,497 | +1.08(+4.38%) |
May 09, 2000 | 24.25 | 24.88 | 24.21 | 24.75 | 4,731,784 | +0.80(+3.32%) |
May 08, 2000 | 23.92 | 24.17 | 23.54 | 23.96 | 4,656,899 | +0.08(+0.34%) |
May 05, 2000 | 23.75 | 24.21 | 23.42 | 23.88 | 7,425,838 | -0.04(-0.17%) |
May 04, 2000 | 24.50 | 24.55 | 23.79 | 23.92 | 9,738,593 | -1.04(-4.18%) |
May 03, 2000 | 25.59 | 25.88 | 24.79 | 24.96 | 7,837,927 | -1.26(-4.80%) |
May 02, 2000 | 25.68 | 26.51 | 25.63 | 26.22 | 4,678,124 | +0.21(+0.82%) |
May 01, 2000 | 25.42 | 26.30 | 25.42 | 26.01 | 4,617,289 | +0.54(+2.13%) |
Apr 28, 2000 | 25.80 | 25.92 | 25.13 | 25.46 | 4,389,197 | -0.50(-1.93%) |
Apr 27, 2000 | 25.50 | 26.18 | 25.46 | 25.96 | 4,341,516 | -0.04(-0.15%) |
Apr 26, 2000 | 25.68 | 26.35 | 25.68 | 26.01 | 5,200,523 | +0.08(+0.31%) |
Apr 25, 2000 | 26.05 | 26.39 | 25.55 | 25.92 | 5,941,597 | -0.17(-0.64%) |
Apr 24, 2000 | 23.58 | 26.09 | 23.50 | 26.09 | 14,351,548 | +2.13(+8.91%) |
Apr 20, 2000 | 22.75 | 24.09 | 22.58 | 23.96 | 10,477,425 | +1.84(+8.32%) |
Apr 19, 2000 | 22.04 | 22.21 | 21.74 | 22.12 | 5,191,106 | +0.37(+1.72%) |
Apr 18, 2000 | 22.58 | 22.62 | 21.37 | 21.74 | 8,131,188 | -0.80(-3.53%) |
Apr 17, 2000 | 22.41 | 22.83 | 22.12 | 22.54 | 7,068,305 | +0.09(+0.39%) |
Apr 14, 2000 | 22.45 | 23.29 | 22.08 | 22.45 | 8,586,625 | -0.37(-1.64%) |
Apr 13, 2000 | 24.09 | 24.09 | 22.83 | 22.83 | 11,061,256 | -1.47(-6.03%) |
Apr 12, 2000 | 24.92 | 25.55 | 24.29 | 24.29 | 6,798,212 | -0.92(-3.66%) |
Apr 11, 2000 | 24.17 | 25.26 | 24.00 | 25.22 | 5,013,386 | +0.88(+3.60%) |
Apr 10, 2000 | 24.67 | 24.71 | 24.00 | 24.34 | 4,834,769 | -0.41(-1.68%) |
Apr 07, 2000 | 24.34 | 24.96 | 24.17 | 24.75 | 4,716,388 | +0.00(+0.00%) |
Apr 06, 2000 | 25.26 | 25.46 | 24.67 | 24.75 | 6,164,308 | -1.04(-4.05%) |
Apr 05, 2000 | 25.42 | 25.84 | 24.92 | 25.80 | 6,193,454 | +0.02(+0.08%) |
Apr 04, 2000 | 25.88 | 26.30 | 25.22 | 25.78 | 7,690,998 | +0.02(+0.08%) |
Apr 03, 2000 | 25.30 | 25.84 | 25.13 | 25.76 | 6,665,482 | +0.76(+3.02%) |
Mar 31, 2000 | 25.34 | 25.38 | 24.63 | 25.00 | 5,587,651 | -0.17(-0.69%) |
Mar 30, 2000 | 24.63 | 25.59 | 24.63 | 25.18 | 7,382,491 | +0.55(+2.23%) |
Mar 29, 2000 | 23.34 | 24.79 | 23.29 | 24.63 | 7,911,168 | +1.13(+4.81%) |
Mar 28, 2000 | 22.75 | 23.67 | 22.75 | 23.50 | 4,429,554 | +0.25(+1.06%) |
Mar 27, 2000 | 22.87 | 23.54 | 22.83 | 23.25 | 3,273,251 | -0.04(-0.17%) |
Mar 24, 2000 | 23.50 | 24.04 | 23.21 | 23.29 | 4,765,265 | -0.25(-1.08%) |
Mar 23, 2000 | 22.75 | 24.04 | 22.71 | 23.54 | 6,030,980 | -0.04(-0.17%) |
Mar 22, 2000 | 23.58 | 23.92 | 23.42 | 23.58 | 5,611,118 | +0.00(+0.00%) |
Mar 21, 2000 | 23.25 | 23.75 | 23.08 | 23.58 | 6,337,394 | +0.46(+2.00%) |
Mar 20, 2000 | 22.91 | 23.34 | 22.83 | 23.12 | 4,089,509 | +0.50(+2.22%) |
Mar 17, 2000 | 23.42 | 23.54 | 22.58 | 22.62 | 8,165,567 | -0.17(-0.73%) |
Mar 16, 2000 | 22.33 | 22.99 | 21.91 | 22.79 | 12,319,199 | +1.04(+4.80%) |
Mar 15, 2000 | 20.53 | 21.99 | 20.37 | 21.74 | 10,529,590 | +1.34(+6.56%) |
Mar 14, 2000 | 21.70 | 21.74 | 20.11 | 20.41 | 7,825,820 | -1.30(-5.98%) |
Mar 13, 2000 | 21.41 | 21.70 | 20.95 | 21.70 | 8,459,575 | +0.46(+2.17%) |
Mar 10, 2000 | 21.03 | 21.66 | 20.74 | 21.24 | 7,203,276 | -0.17(-0.78%) |
Mar 09, 2000 | 20.49 | 21.41 | 20.07 | 21.41 | 7,143,488 | +0.84(+4.07%) |
Mar 08, 2000 | 20.33 | 20.91 | 20.07 | 20.57 | 6,002,581 | +0.59(+2.95%) |
Mar 07, 2000 | 21.07 | 21.11 | 19.94 | 19.98 | 9,242,202 | -1.13(-5.36%) |
Mar 06, 2000 | 21.74 | 21.74 | 20.82 | 21.11 | 6,240,538 | -0.50(-2.32%) |
Mar 03, 2000 | 20.74 | 21.62 | 20.45 | 21.62 | 7,763,342 | +0.96(+4.63%) |
Mar 02, 2000 | 20.82 | 21.03 | 20.57 | 20.66 | 7,301,030 | -0.25(-1.18%) |
Mar 01, 2000 | 21.33 | 21.37 | 20.82 | 20.91 | 7,428,379 | -0.33(-1.57%) |
Feb 29, 2000 | 21.24 | 21.70 | 21.11 | 21.24 | 7,299,984 | +0.42(+2.02%) |
Feb 28, 2000 | 20.91 | 21.20 | 20.49 | 20.82 | 5,800,347 | +0.08(+0.39%) |
Feb 25, 2000 | 21.07 | 21.28 | 20.57 | 20.74 | 6,802,696 | -0.25(-1.18%) |
Feb 24, 2000 | 21.49 | 21.66 | 20.74 | 20.99 | 9,198,856 | -0.63(-2.91%) |
Feb 22, 2000 | 21.58 | 22.21 | 21.54 | 21.62 | 6,695,525 | -0.13(-0.58%) |
Feb 18, 2000 | 22.45 | 22.54 | 21.62 | 21.74 | 8,213,248 | -0.84(-3.70%) |
Feb 17, 2000 | 22.45 | 22.79 | 22.33 | 22.58 | 6,385,374 | +0.25(+1.11%) |
Feb 16, 2000 | 22.58 | 23.04 | 22.25 | 22.33 | 5,687,198 | -0.25(-1.10%) |
Feb 15, 2000 | 22.58 | 22.83 | 22.37 | 22.58 | 6,979,071 | -0.09(-0.38%) |
Feb 14, 2000 | 23.62 | 23.62 | 22.29 | 22.67 | 6,616,157 | -0.71(-3.03%) |
Feb 11, 2000 | 23.46 | 23.71 | 23.29 | 23.38 | 5,859,986 | -0.37(-1.58%) |
Feb 10, 2000 | 23.75 | 24.25 | 23.50 | 23.75 | 8,001,747 | -0.25(-1.03%) |
Feb 09, 2000 | 24.55 | 24.55 | 23.67 | 24.00 | 8,841,771 | -0.29(-1.21%) |
Feb 08, 2000 | 24.09 | 25.18 | 23.75 | 24.29 | 18,152,878 | +0.92(+3.92%) |
Feb 07, 2000 | 23.58 | 23.83 | 22.75 | 23.38 | 14,936,426 | -0.12(-0.51%) |
Feb 04, 2000 | 24.00 | 24.00 | 23.17 | 23.50 | 11,587,243 | +0.08(+0.34%) |
Feb 03, 2000 | 23.79 | 24.21 | 23.04 | 23.42 | 13,789,689 | -0.33(-1.41%) |
Feb 02, 2000 | 24.50 | 24.59 | 23.67 | 23.75 | 8,623,096 | -0.75(-3.06%) |
Feb 01, 2000 | 25.05 | 25.13 | 24.42 | 24.50 | 6,994,466 | -0.50(-2.01%) |
Jan 31, 2000 | 24.92 | 25.42 | 24.83 | 25.00 | 7,231,825 | +0.41(+1.69%) |
Jan 28, 2000 | 24.83 | 25.05 | 24.34 | 24.59 | 6,642,762 | -0.59(-2.34%) |
Jan 27, 2000 | 24.09 | 25.38 | 24.00 | 25.18 | 18,059,310 | +1.26(+5.26%) |
Jan 26, 2000 | 26.51 | 26.51 | 23.21 | 23.92 | 24,966,336 | -2.72(-10.20%) |
Jan 25, 2000 | 26.59 | 26.93 | 26.22 | 26.63 | 4,939,248 | +0.21(+0.78%) |
Jan 24, 2000 | 27.60 | 27.72 | 26.43 | 26.43 | 5,371,218 | -1.04(-3.80%) |
Jan 21, 2000 | 27.84 | 28.01 | 27.06 | 27.47 | 5,564,184 | -1.00(-3.52%) |
Jan 20, 2000 | 28.47 | 28.47 | 27.43 | 28.47 | 4,947,021 | +0.12(+0.42%) |
Jan 19, 2000 | 27.43 | 28.51 | 27.43 | 28.35 | 4,999,336 | +0.59(+2.12%) |
Jan 18, 2000 | 28.35 | 28.43 | 27.56 | 27.76 | 5,083,637 | -0.74(-2.60%) |
Jan 14, 2000 | 28.64 | 28.64 | 28.01 | 28.51 | 5,030,276 | +0.20(+0.71%) |
Jan 13, 2000 | 28.56 | 29.19 | 28.01 | 28.31 | 8,520,111 | -0.29(-1.03%) |
Jan 12, 2000 | 27.39 | 28.81 | 27.18 | 28.60 | 12,092,154 | +1.17(+4.27%) |
Jan 11, 2000 | 26.84 | 27.76 | 26.84 | 27.43 | 8,131,487 | +0.63(+2.35%) |
Jan 10, 2000 | 26.76 | 27.43 | 26.59 | 26.80 | 6,149,062 | +0.12(+0.45%) |
Jan 07, 2000 | 26.09 | 26.76 | 26.01 | 26.68 | 7,659,908 | +0.68(+2.60%) |
Jan 06, 2000 | 26.18 | 26.35 | 25.88 | 26.01 | 7,188,628 | -0.38(-1.45%) |
Jan 05, 2000 | 25.96 | 27.01 | 25.96 | 26.39 | 7,819,692 | +0.42(+1.62%) |
Jan 04, 2000 | 26.30 | 26.47 | 25.68 | 25.96 | 6,302,418 | -0.54(-2.04%) |
Jan 03, 2000 | 26.72 | 26.80 | 26.05 | 26.51 | 6,756,958 | -0.46(-1.71%) |
Dec 31, 1999 | 26.72 | 27.10 | 25.96 | 26.97 | 2,158,950 | +0.33(+1.26%) |
Dec 30, 1999 | 26.63 | 26.93 | 26.51 | 26.63 | 3,596,705 | -0.25(-0.95%) |
Dec 29, 1999 | 27.01 | 27.14 | 26.76 | 26.89 | 4,045,864 | -0.29(-1.08%) |
Dec 28, 1999 | 27.76 | 27.80 | 26.93 | 27.18 | 4,383,816 | -0.12(-0.44%) |
Dec 27, 1999 | 27.39 | 28.10 | 27.30 | 27.30 | 4,115,965 | +0.21(+0.77%) |
Dec 23, 1999 | 27.51 | 27.51 | 26.47 | 27.10 | 8,364,811 | -0.37(-1.36%) |
Dec 22, 1999 | 27.76 | 27.89 | 27.43 | 27.47 | 5,736,075 | -0.37(-1.35%) |
Dec 21, 1999 | 27.84 | 28.23 | 27.39 | 27.84 | 6,025,151 | -0.45(-1.61%) |
Dec 20, 1999 | 28.01 | 28.73 | 27.84 | 28.30 | 4,936,707 | +0.70(+2.55%) |
Dec 17, 1999 | 28.39 | 28.39 | 27.56 | 27.60 | 7,926,264 | -0.37(-1.34%) |
Dec 16, 1999 | 28.06 | 28.10 | 27.64 | 27.97 | 4,127,923 | +0.00(+0.00%) |
Dec 15, 1999 | 27.89 | 28.35 | 27.80 | 27.97 | 3,952,744 | +0.37(+1.36%) |
Dec 14, 1999 | 28.10 | 28.14 | 27.60 | 27.60 | 7,509,242 | -0.50(-1.79%) |
Dec 13, 1999 | 28.85 | 28.94 | 28.10 | 28.10 | 7,618,505 | -0.84(-2.89%) |
Dec 10, 1999 | 28.94 | 29.23 | 28.56 | 28.94 | 14,057,540 | -0.93(-3.11%) |
Dec 09, 1999 | 29.94 | 30.27 | 29.69 | 29.87 | 4,421,782 | +0.05(+0.18%) |
Dec 08, 1999 | 29.98 | 30.31 | 29.69 | 29.81 | 2,900,472 | -0.09(-0.29%) |
Dec 07, 1999 | 30.57 | 30.61 | 29.77 | 29.90 | 4,380,678 | -0.92(-2.97%) |
Dec 06, 1999 | 30.31 | 30.94 | 30.27 | 30.82 | 2,367,311 | +0.12(+0.39%) |
Dec 03, 1999 | 30.52 | 30.82 | 30.27 | 30.70 | 5,305,899 | +0.46(+1.53%) |
Dec 02, 1999 | 30.82 | 30.82 | 30.02 | 30.23 | 5,613,659 | -0.56(-1.80%) |
Dec 01, 1999 | 30.19 | 31.28 | 30.11 | 30.79 | 5,036,255 | +0.18(+0.59%) |
Nov 30, 1999 | 30.44 | 31.02 | 30.11 | 30.61 | 4,493,378 | +0.17(+0.55%) |
Nov 29, 1999 | 29.94 | 30.57 | 29.81 | 30.44 | 3,932,715 | +0.66(+2.22%) |
Nov 26, 1999 | 30.37 | 30.37 | 29.78 | 29.78 | 2,101,105 | -0.55(-1.81%) |
Nov 24, 1999 | 30.78 | 30.99 | 30.33 | 30.33 | 3,823,004 | -0.83(-2.66%) |
Nov 23, 1999 | 31.45 | 31.45 | 31.04 | 31.16 | 3,920,159 | -0.19(-0.60%) |
Nov 22, 1999 | 31.28 | 31.49 | 31.16 | 31.34 | 5,720,979 | -0.31(-0.99%) |
Nov 19, 1999 | 30.74 | 31.71 | 30.49 | 31.66 | 8,567,792 | +0.25(+0.79%) |
Nov 18, 1999 | 30.74 | 32.08 | 30.61 | 31.41 | 11,197,573 | +0.59(+1.91%) |
Nov 17, 1999 | 30.78 | 30.95 | 30.61 | 30.82 | 3,685,491 | -0.05(-0.15%) |
Nov 16, 1999 | 31.08 | 31.49 | 30.87 | 30.87 | 3,717,029 | -0.45(-1.45%) |
Nov 15, 1999 | 31.79 | 32.16 | 31.04 | 31.32 | 3,582,655 | -1.00(-3.10%) |
Nov 12, 1999 | 31.87 | 33.12 | 31.71 | 32.33 | 9,552,652 | +0.92(+2.92%) |
Nov 11, 1999 | 30.91 | 31.62 | 30.74 | 31.41 | 4,463,036 | +0.63(+2.04%) |
Nov 10, 1999 | 30.53 | 30.91 | 30.41 | 30.78 | 5,323,836 | -0.21(-0.67%) |
Nov 09, 1999 | 31.41 | 31.49 | 30.61 | 30.99 | 8,610,241 | -0.42(-1.34%) |
Nov 08, 1999 | 30.65 | 31.45 | 30.57 | 31.41 | 11,265,433 | +0.33(+1.08%) |
Nov 05, 1999 | 30.53 | 31.16 | 30.49 | 31.08 | 10,739,297 | +0.88(+2.90%) |
Nov 04, 1999 | 29.20 | 30.24 | 29.03 | 30.20 | 14,700,113 | +2.17(+7.76%) |
Nov 03, 1999 | 27.56 | 29.03 | 27.44 | 28.03 | 11,360,347 | +0.46(+1.67%) |
Nov 02, 1999 | 28.11 | 28.15 | 27.44 | 27.56 | 3,363,083 | -0.29(-1.06%) |
Nov 01, 1999 | 27.90 | 28.07 | 27.56 | 27.86 | 5,878,520 | +0.29(+1.07%) |
Oct 29, 1999 | 27.61 | 27.99 | 27.44 | 27.56 | 5,969,398 | +0.29(+1.05%) |
Oct 28, 1999 | 26.69 | 27.28 | 26.61 | 27.28 | 7,796,524 | +0.88(+3.32%) |
Oct 27, 1999 | 26.27 | 26.40 | 25.90 | 26.40 | 7,662,449 | +0.00(+0.00%) |
Oct 26, 1999 | 26.40 | 26.77 | 26.35 | 26.40 | 8,950,286 | +0.25(+0.97%) |
Oct 25, 1999 | 26.81 | 26.81 | 25.60 | 26.15 | 12,208,591 | -0.80(-2.96%) |
Oct 22, 1999 | 28.40 | 28.49 | 26.69 | 26.94 | 12,277,646 | -1.34(-4.73%) |
Oct 21, 1999 | 29.57 | 29.74 | 28.03 | 28.28 | 9,511,996 | -1.21(-4.11%) |
Oct 20, 1999 | 29.24 | 29.70 | 28.78 | 29.49 | 3,768,297 | +0.55(+1.90%) |
Oct 19, 1999 | 28.36 | 29.16 | 28.07 | 28.94 | 5,635,631 | +0.88(+3.12%) |
Oct 18, 1999 | 27.69 | 28.19 | 27.44 | 28.07 | 3,899,682 | +0.29(+1.04%) |
Oct 15, 1999 | 27.82 | 28.28 | 27.36 | 27.78 | 4,972,580 | -0.04(-0.14%) |
Oct 14, 1999 | 28.07 | 28.36 | 27.73 | 27.82 | 4,868,399 | -0.54(-1.91%) |
Oct 13, 1999 | 28.61 | 28.86 | 28.23 | 28.36 | 2,972,667 | -0.33(-1.17%) |
Oct 12, 1999 | 28.94 | 29.03 | 28.65 | 28.69 | 3,248,888 | -0.33(-1.15%) |
Oct 11, 1999 | 28.99 | 29.53 | 28.86 | 29.03 | 3,284,611 | +0.13(+0.44%) |
Oct 08, 1999 | 28.23 | 29.36 | 28.19 | 28.90 | 3,829,281 | +0.21(+0.72%) |
Oct 07, 1999 | 28.53 | 29.20 | 28.53 | 28.69 | 3,089,851 | -0.13(-0.44%) |
Oct 06, 1999 | 29.07 | 29.20 | 28.49 | 28.82 | 4,526,710 | -0.21(-0.71%) |
Oct 05, 1999 | 29.61 | 29.70 | 28.73 | 29.03 | 5,456,266 | -0.71(-2.38%) |
Oct 04, 1999 | 29.20 | 30.24 | 29.20 | 29.74 | 5,692,579 | +0.67(+2.30%) |
Oct 01, 1999 | 28.78 | 29.16 | 28.57 | 29.07 | 3,896,692 | +0.17(+0.58%) |
Sep 30, 1999 | 28.73 | 28.90 | 28.53 | 28.90 | 3,406,280 | +0.50(+1.77%) |
Sep 29, 1999 | 29.07 | 29.11 | 28.40 | 28.40 | 4,151,838 | -0.38(-1.32%) |
Sep 28, 1999 | 28.57 | 29.07 | 28.49 | 28.78 | 3,067,730 | +0.05(+0.16%) |
Sep 27, 1999 | 28.90 | 29.20 | 28.61 | 28.73 | 3,216,602 | +0.00(+0.00%) |
Sep 24, 1999 | 28.73 | 29.16 | 28.53 | 28.73 | 3,646,330 | -0.13(-0.44%) |
Sep 23, 1999 | 29.28 | 29.44 | 28.82 | 28.86 | 3,748,268 | -0.21(-0.71%) |
Sep 22, 1999 | 28.49 | 29.36 | 28.45 | 29.07 | 4,204,452 | +0.50(+1.76%) |
Sep 21, 1999 | 28.36 | 28.82 | 28.32 | 28.57 | 4,075,758 | +0.08(+0.28%) |
Sep 20, 1999 | 28.45 | 28.61 | 28.19 | 28.49 | 2,572,983 | -0.13(-0.44%) |
Sep 17, 1999 | 29.07 | 29.07 | 28.57 | 28.61 | 3,891,909 | +0.00(+0.00%) |
Sep 16, 1999 | 29.03 | 29.24 | 28.28 | 28.61 | 3,067,730 | -0.41(-1.43%) |
Sep 15, 1999 | 29.44 | 29.61 | 29.03 | 29.03 | 3,230,503 | -0.41(-1.41%) |
Sep 14, 1999 | 29.53 | 29.53 | 29.20 | 29.44 | 2,795,245 | -0.21(-0.72%) |
Sep 13, 1999 | 28.99 | 29.66 | 28.86 | 29.66 | 3,870,236 | +0.67(+2.31%) |
Sep 10, 1999 | 28.45 | 29.20 | 28.19 | 28.99 | 3,348,883 | +0.59(+2.07%) |
Sep 09, 1999 | 28.23 | 28.61 | 28.07 | 28.40 | 2,590,321 | +0.08(+0.28%) |
Sep 08, 1999 | 27.90 | 28.45 | 27.69 | 28.32 | 2,627,091 | +0.09(+0.31%) |
Sep 07, 1999 | 27.99 | 28.32 | 27.90 | 28.23 | 2,330,691 | +0.29(+1.03%) |
Sep 03, 1999 | 27.65 | 28.11 | 27.44 | 27.95 | 3,700,438 | +0.88(+3.24%) |
Sep 02, 1999 | 26.65 | 27.19 | 26.57 | 27.07 | 4,546,440 | +0.17(+0.62%) |
Sep 01, 1999 | 27.40 | 27.48 | 26.77 | 26.90 | 4,276,347 | -0.75(-2.71%) |
Aug 31, 1999 | 28.15 | 28.32 | 27.36 | 27.65 | 4,115,667 | -0.46(-1.64%) |
Aug 30, 1999 | 28.32 | 28.69 | 28.11 | 28.11 | 3,176,245 | -0.17(-0.61%) |
Aug 27, 1999 | 28.20 | 28.75 | 28.16 | 28.29 | 2,848,905 | +0.25(+0.88%) |
Aug 26, 1999 | 28.08 | 28.58 | 27.95 | 28.04 | 3,000,767 | -0.50(-1.74%) |
Aug 25, 1999 | 27.58 | 28.66 | 27.41 | 28.53 | 5,685,703 | +1.12(+4.10%) |
Aug 24, 1999 | 27.28 | 28.20 | 27.28 | 27.41 | 4,552,270 | -0.17(-0.61%) |
Aug 23, 1999 | 27.45 | 27.82 | 27.41 | 27.58 | 2,690,018 | -0.04(-0.15%) |
Aug 20, 1999 | 27.33 | 27.62 | 27.20 | 27.62 | 3,042,021 | +0.13(+0.46%) |
Aug 19, 1999 | 27.24 | 27.82 | 27.24 | 27.49 | 4,385,311 | -0.59(-2.10%) |
Aug 18, 1999 | 27.49 | 28.33 | 27.24 | 28.08 | 3,677,120 | +0.29(+1.06%) |
Aug 17, 1999 | 27.33 | 27.87 | 27.00 | 27.78 | 4,238,830 | +0.50(+1.84%) |
Aug 16, 1999 | 26.70 | 27.70 | 26.70 | 27.28 | 3,567,708 | +0.58(+2.18%) |
Aug 13, 1999 | 26.29 | 27.16 | 26.20 | 26.70 | 4,435,683 | +0.58(+2.23%) |
Aug 12, 1999 | 26.29 | 26.33 | 25.99 | 26.12 | 3,299,110 | -0.17(-0.64%) |
Aug 11, 1999 | 26.49 | 26.78 | 26.12 | 26.29 | 5,067,046 | -0.25(-0.93%) |
Aug 10, 1999 | 27.16 | 27.24 | 26.49 | 26.53 | 5,570,462 | -0.75(-2.75%) |
Aug 09, 1999 | 27.08 | 27.54 | 26.74 | 27.28 | 3,008,838 | +0.37(+1.39%) |
Aug 06, 1999 | 27.66 | 27.78 | 26.78 | 26.91 | 4,051,544 | -0.92(-3.29%) |
Aug 05, 1999 | 28.04 | 28.29 | 27.70 | 27.82 | 3,264,582 | -0.21(-0.76%) |
Aug 04, 1999 | 28.25 | 28.29 | 27.87 | 28.04 | 2,577,168 | -0.25(-0.87%) |
Aug 03, 1999 | 28.37 | 28.58 | 27.91 | 28.29 | 3,417,939 | -0.25(-0.87%) |