Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 41.21 | 41.66 | 39.27 | 39.98 | 9,156,033 | -1.63(-3.93%) |
Apr 27, 2000 | 42.45 | 42.45 | 41.21 | 41.61 | 6,981,893 | -1.20(-2.79%) |
Apr 26, 2000 | 42.10 | 43.08 | 42.06 | 42.81 | 6,324,267 | +1.06(+2.54%) |
Apr 25, 2000 | 42.63 | 42.67 | 41.53 | 41.75 | 7,394,588 | -0.40(-0.94%) |
Apr 24, 2000 | 41.04 | 43.69 | 40.95 | 42.14 | 6,855,117 | +0.66(+1.59%) |
Apr 20, 2000 | 41.13 | 41.84 | 40.51 | 41.48 | 5,811,225 | -0.08(-0.20%) |
Apr 19, 2000 | 41.53 | 42.45 | 40.78 | 41.57 | 7,184,142 | +0.00(+0.00%) |
Apr 18, 2000 | 40.33 | 41.96 | 39.66 | 41.57 | 10,226,637 | +1.06(+2.62%) |
Apr 17, 2000 | 39.89 | 41.17 | 39.13 | 40.51 | 12,254,919 | -2.12(-4.98%) |
Apr 14, 2000 | 42.45 | 42.63 | 40.29 | 42.63 | 10,881,013 | -1.59(-3.60%) |
Apr 13, 2000 | 46.92 | 46.92 | 42.45 | 44.22 | 11,242,827 | -2.48(-5.30%) |
Apr 12, 2000 | 48.25 | 49.53 | 46.70 | 46.70 | 10,009,972 | -0.97(-2.03%) |
Apr 11, 2000 | 46.48 | 47.67 | 46.43 | 47.67 | 5,253,663 | +0.48(+1.02%) |
Apr 10, 2000 | 46.08 | 47.58 | 45.46 | 47.19 | 5,644,309 | +1.82(+4.01%) |
Apr 07, 2000 | 46.78 | 47.62 | 45.37 | 45.37 | 4,844,925 | -1.29(-2.76%) |
Apr 06, 2000 | 45.24 | 47.41 | 44.75 | 46.66 | 5,989,023 | +1.37(+3.03%) |
Apr 05, 2000 | 44.93 | 45.72 | 44.58 | 45.28 | 7,565,602 | -0.44(-0.96%) |
Apr 04, 2000 | 47.94 | 48.55 | 44.89 | 45.72 | 11,579,909 | -2.39(-4.97%) |
Apr 03, 2000 | 46.34 | 48.16 | 46.30 | 48.11 | 8,343,363 | +2.48(+5.43%) |
Mar 31, 2000 | 47.41 | 47.62 | 45.46 | 45.64 | 7,314,311 | -1.77(-3.73%) |
Mar 30, 2000 | 48.11 | 49.22 | 46.66 | 47.41 | 11,217,246 | -1.06(-2.19%) |
Mar 29, 2000 | 45.90 | 48.51 | 45.90 | 48.47 | 9,818,040 | +3.18(+7.03%) |
Mar 28, 2000 | 44.62 | 46.52 | 44.58 | 45.28 | 6,859,074 | -0.26(-0.57%) |
Mar 27, 2000 | 45.54 | 45.72 | 44.58 | 45.54 | 5,416,621 | +0.00(+0.00%) |
Mar 24, 2000 | 45.28 | 46.21 | 44.93 | 45.54 | 8,346,613 | +0.18(+0.39%) |
Mar 23, 2000 | 44.62 | 45.50 | 44.00 | 45.37 | 7,830,603 | +0.75(+1.68%) |
Mar 22, 2000 | 44.14 | 45.24 | 43.25 | 44.62 | 6,713,642 | -0.31(-0.69%) |
Mar 21, 2000 | 45.02 | 45.77 | 43.73 | 44.93 | 7,849,118 | -0.09(-0.20%) |
Mar 20, 2000 | 44.89 | 45.37 | 43.83 | 45.02 | 7,562,069 | +0.31(+0.70%) |
Mar 17, 2000 | 43.51 | 45.68 | 43.51 | 44.71 | 19,209,676 | +1.20(+2.75%) |
Mar 16, 2000 | 41.75 | 43.78 | 41.48 | 43.51 | 17,197,224 | +3.18(+7.89%) |
Mar 15, 2000 | 37.24 | 40.51 | 36.71 | 40.33 | 11,449,599 | +3.32(+8.97%) |
Mar 14, 2000 | 37.32 | 37.72 | 36.71 | 37.01 | 7,204,070 | -0.49(-1.30%) |
Mar 13, 2000 | 37.24 | 37.63 | 36.66 | 37.50 | 6,238,336 | -0.35(-0.93%) |
Mar 10, 2000 | 39.36 | 39.49 | 37.77 | 37.85 | 6,302,643 | -1.28(-3.27%) |
Mar 09, 2000 | 37.72 | 39.27 | 36.62 | 39.13 | 8,112,564 | +1.99(+5.35%) |
Mar 08, 2000 | 37.01 | 38.03 | 36.57 | 37.15 | 9,373,545 | +0.08(+0.23%) |
Mar 07, 2000 | 38.91 | 38.91 | 36.08 | 37.06 | 12,003,486 | -1.06(-2.78%) |
Mar 06, 2000 | 38.48 | 38.70 | 37.59 | 38.12 | 6,816,250 | -0.44(-1.14%) |
Mar 03, 2000 | 39.27 | 39.49 | 38.48 | 38.56 | 8,245,983 | -0.45(-1.14%) |
Mar 02, 2000 | 39.31 | 39.80 | 38.34 | 39.01 | 7,565,744 | -0.35(-0.90%) |
Mar 01, 2000 | 40.90 | 41.26 | 38.43 | 39.36 | 9,195,606 | -1.32(-3.25%) |
Feb 29, 2000 | 40.64 | 41.35 | 40.20 | 40.68 | 10,070,745 | +0.49(+1.21%) |
Feb 28, 2000 | 38.03 | 40.25 | 37.46 | 40.20 | 11,476,594 | +2.70(+7.19%) |
Feb 25, 2000 | 37.85 | 38.38 | 37.32 | 37.50 | 8,704,471 | -0.04(-0.11%) |
Feb 24, 2000 | 38.87 | 39.05 | 37.24 | 37.54 | 10,975,424 | -1.24(-3.19%) |
Feb 23, 2000 | 38.34 | 38.91 | 37.41 | 38.78 | 9,237,300 | +0.83(+2.20%) |
Feb 22, 2000 | 38.30 | 39.31 | 37.59 | 37.95 | 11,341,196 | -0.08(-0.22%) |
Feb 18, 2000 | 38.60 | 39.49 | 37.37 | 38.03 | 14,704,659 | -0.53(-1.38%) |
Feb 17, 2000 | 40.51 | 40.64 | 37.90 | 38.56 | 15,248,371 | -1.95(-4.80%) |
Feb 16, 2000 | 41.57 | 42.01 | 39.45 | 40.51 | 9,660,595 | -1.77(-4.18%) |
Feb 15, 2000 | 42.50 | 42.59 | 41.79 | 42.28 | 4,991,488 | -0.40(-0.93%) |
Feb 14, 2000 | 42.10 | 42.81 | 42.06 | 42.67 | 4,488,905 | +0.18(+0.42%) |
Feb 11, 2000 | 42.10 | 42.81 | 41.88 | 42.50 | 6,573,580 | +0.35(+0.84%) |
Feb 10, 2000 | 41.75 | 42.41 | 41.31 | 42.14 | 5,155,436 | +0.57(+1.38%) |
Feb 09, 2000 | 43.38 | 43.38 | 41.57 | 41.57 | 7,483,911 | -1.59(-3.69%) |
Feb 08, 2000 | 42.28 | 43.47 | 42.14 | 43.16 | 6,363,840 | +1.42(+3.39%) |
Feb 07, 2000 | 43.16 | 43.16 | 41.75 | 41.75 | 5,371,111 | -1.51(-3.48%) |
Feb 04, 2000 | 43.16 | 43.51 | 42.67 | 43.25 | 5,746,777 | +0.45(+1.04%) |
Feb 03, 2000 | 42.81 | 42.90 | 41.75 | 42.81 | 5,672,859 | -0.18(-0.41%) |
Feb 02, 2000 | 43.16 | 43.51 | 42.19 | 42.98 | 8,286,829 | -0.88(-2.02%) |
Feb 01, 2000 | 40.29 | 43.87 | 40.20 | 43.87 | 15,477,190 | +3.80(+9.48%) |
Jan 31, 2000 | 39.98 | 40.20 | 38.96 | 40.07 | 8,428,304 | +0.71(+1.80%) |
Jan 28, 2000 | 40.33 | 40.64 | 39.27 | 39.36 | 10,498,280 | -1.85(-4.50%) |
Jan 27, 2000 | 40.95 | 42.10 | 39.76 | 41.21 | 9,779,174 | +0.62(+1.52%) |
Jan 26, 2000 | 39.58 | 40.82 | 38.96 | 40.60 | 11,975,361 | +0.88(+2.23%) |
Jan 25, 2000 | 40.33 | 40.42 | 38.83 | 39.71 | 14,492,093 | -1.32(-3.22%) |
Jan 24, 2000 | 43.12 | 43.12 | 40.11 | 41.04 | 10,380,973 | -1.42(-3.33%) |
Jan 21, 2000 | 43.51 | 43.51 | 42.06 | 42.45 | 9,447,463 | -0.57(-1.33%) |
Jan 20, 2000 | 43.56 | 43.69 | 42.37 | 43.03 | 10,197,663 | -0.76(-1.73%) |
Jan 19, 2000 | 42.54 | 44.18 | 42.54 | 43.78 | 7,321,095 | +0.98(+2.28%) |
Jan 18, 2000 | 43.34 | 43.34 | 42.54 | 42.81 | 7,523,343 | -1.02(-2.32%) |
Jan 14, 2000 | 44.14 | 44.18 | 43.29 | 43.83 | 6,476,625 | -0.13(-0.31%) |
Jan 13, 2000 | 43.96 | 44.22 | 43.51 | 43.96 | 6,422,070 | +0.76(+1.75%) |
Jan 12, 2000 | 43.56 | 43.91 | 42.94 | 43.20 | 6,508,001 | -0.35(-0.81%) |
Jan 11, 2000 | 44.89 | 45.02 | 43.34 | 43.56 | 6,179,541 | -1.15(-2.58%) |
Jan 10, 2000 | 43.87 | 44.97 | 43.87 | 44.71 | 7,709,339 | -0.22(-0.49%) |
Jan 07, 2000 | 43.69 | 44.93 | 42.98 | 44.93 | 8,766,234 | +2.48(+5.83%) |
Jan 06, 2000 | 43.61 | 43.87 | 42.45 | 42.45 | 9,335,527 | -2.12(-4.76%) |
Jan 05, 2000 | 43.69 | 44.58 | 43.16 | 44.58 | 9,797,547 | +0.88(+2.02%) |
Jan 04, 2000 | 45.28 | 45.50 | 43.34 | 43.69 | 12,404,874 | -2.43(-5.28%) |
Jan 03, 2000 | 48.55 | 48.95 | 45.15 | 46.12 | 17,004,302 | -2.52(-5.18%) |
Dec 31, 1999 | 47.72 | 49.35 | 47.58 | 48.64 | 4,384,459 | +17.14(+54.39%) |
Dec 30, 1999 | 32.00 | 32.21 | 31.41 | 31.51 | 5,954,891 | -0.21(-0.67%) |
Dec 29, 1999 | 32.00 | 32.43 | 31.60 | 31.72 | 5,642,614 | +0.39(+1.25%) |
Dec 28, 1999 | 30.76 | 31.94 | 30.66 | 31.33 | 6,842,326 | +0.57(+1.85%) |
Dec 27, 1999 | 30.82 | 31.01 | 30.54 | 30.76 | 8,378,272 | +0.22(+0.71%) |
Dec 23, 1999 | 30.64 | 30.80 | 30.30 | 30.54 | 5,115,792 | +0.25(+0.84%) |
Dec 22, 1999 | 30.33 | 30.56 | 29.89 | 30.29 | 4,931,987 | +0.16(+0.53%) |
Dec 21, 1999 | 30.27 | 30.44 | 29.83 | 30.13 | 7,025,495 | -0.84(-2.71%) |
Dec 20, 1999 | 30.97 | 31.07 | 30.11 | 30.97 | 9,912,734 | -0.09(-0.28%) |
Dec 17, 1999 | 30.48 | 31.05 | 30.44 | 31.05 | 20,525,708 | +0.65(+2.13%) |
Dec 16, 1999 | 29.44 | 30.42 | 29.28 | 30.41 | 10,892,814 | +1.00(+3.41%) |
Dec 15, 1999 | 28.62 | 29.48 | 28.50 | 29.40 | 14,439,164 | +0.31(+1.08%) |
Dec 14, 1999 | 29.03 | 29.20 | 28.60 | 29.09 | 10,686,537 | +0.44(+1.53%) |
Dec 13, 1999 | 28.28 | 29.25 | 28.18 | 28.65 | 12,847,250 | +0.66(+2.37%) |
Dec 10, 1999 | 27.67 | 28.13 | 27.61 | 27.99 | 11,134,707 | +0.55(+2.01%) |
Dec 09, 1999 | 26.18 | 27.47 | 26.18 | 27.44 | 13,015,790 | +0.93(+3.50%) |
Dec 08, 1999 | 26.32 | 26.89 | 26.12 | 26.51 | 8,067,055 | +0.33(+1.26%) |
Dec 07, 1999 | 26.24 | 26.37 | 25.98 | 26.18 | 6,254,024 | -0.03(-0.11%) |
Dec 06, 1999 | 26.47 | 26.47 | 26.02 | 26.21 | 5,598,093 | -0.29(-1.08%) |
Dec 03, 1999 | 26.10 | 26.53 | 26.04 | 26.49 | 10,012,375 | +0.93(+3.65%) |
Dec 02, 1999 | 25.55 | 25.94 | 25.24 | 25.56 | 7,627,789 | -0.01(-0.04%) |
Dec 01, 1999 | 25.06 | 25.59 | 24.96 | 25.57 | 7,315,088 | +0.67(+2.68%) |
Nov 30, 1999 | 25.41 | 25.47 | 24.84 | 24.90 | 6,516,481 | -0.25(-1.01%) |
Nov 29, 1999 | 25.25 | 25.35 | 25.02 | 25.16 | 5,780,414 | -0.16(-0.62%) |
Nov 26, 1999 | 25.12 | 25.31 | 25.08 | 25.31 | 2,628,174 | +0.31(+1.26%) |
Nov 24, 1999 | 25.30 | 25.39 | 24.86 | 25.00 | 6,178,128 | -0.35(-1.39%) |
Nov 23, 1999 | 25.18 | 25.55 | 25.10 | 25.35 | 7,410,064 | -0.28(-1.08%) |
Nov 22, 1999 | 26.06 | 26.06 | 25.30 | 25.63 | 7,747,570 | -0.24(-0.91%) |
Nov 19, 1999 | 25.92 | 26.10 | 25.61 | 25.86 | 8,887,074 | -0.24(-0.90%) |
Nov 18, 1999 | 25.24 | 26.26 | 25.18 | 26.10 | 14,470,964 | +0.96(+3.83%) |
Nov 17, 1999 | 25.19 | 25.67 | 25.10 | 25.14 | 8,491,057 | -0.14(-0.53%) |
Nov 16, 1999 | 24.76 | 25.27 | 24.49 | 25.27 | 9,439,761 | +0.51(+2.06%) |
Nov 15, 1999 | 25.41 | 25.41 | 24.51 | 24.76 | 9,476,437 | -0.53(-2.10%) |
Nov 12, 1999 | 24.98 | 25.35 | 24.78 | 25.30 | 6,694,986 | +0.51(+2.07%) |
Nov 11, 1999 | 24.33 | 24.82 | 24.23 | 24.78 | 5,269,916 | +0.51(+2.10%) |
Nov 10, 1999 | 24.45 | 24.53 | 24.19 | 24.27 | 9,173,912 | -0.88(-3.51%) |
Nov 09, 1999 | 24.70 | 25.16 | 24.00 | 25.16 | 13,524,380 | +0.28(+1.11%) |
Nov 08, 1999 | 24.53 | 24.98 | 24.39 | 24.88 | 8,406,257 | +0.35(+1.44%) |
Nov 05, 1999 | 24.21 | 24.76 | 24.21 | 24.53 | 7,858,658 | +0.63(+2.63%) |
Nov 04, 1999 | 24.00 | 24.19 | 23.80 | 23.90 | 4,772,350 | +0.24(+1.00%) |
Nov 03, 1999 | 24.14 | 24.19 | 23.54 | 23.66 | 6,475,989 | -0.55(-2.27%) |
Nov 02, 1999 | 24.21 | 24.37 | 23.82 | 24.21 | 8,044,795 | +0.24(+0.98%) |
Nov 01, 1999 | 23.78 | 24.23 | 23.76 | 23.98 | 7,641,357 | +0.16(+0.66%) |
Oct 29, 1999 | 23.90 | 24.69 | 23.70 | 23.82 | 15,717,953 | +0.37(+1.60%) |
Oct 28, 1999 | 22.44 | 23.60 | 22.36 | 23.45 | 13,649,885 | +1.53(+6.99%) |
Oct 27, 1999 | 22.17 | 22.36 | 21.72 | 21.91 | 9,955,135 | -0.31(-1.41%) |
Oct 26, 1999 | 23.43 | 23.43 | 22.09 | 22.23 | 15,420,092 | -0.39(-1.74%) |
Oct 25, 1999 | 22.48 | 22.82 | 22.33 | 22.62 | 4,784,858 | -0.12(-0.51%) |
Oct 22, 1999 | 22.52 | 22.90 | 22.52 | 22.74 | 5,120,244 | +0.14(+0.61%) |
Oct 21, 1999 | 22.64 | 22.68 | 22.23 | 22.60 | 5,560,145 | -0.16(-0.69%) |
Oct 20, 1999 | 22.29 | 22.78 | 21.91 | 22.76 | 6,741,626 | +0.61(+2.74%) |
Oct 19, 1999 | 22.05 | 22.44 | 21.93 | 22.15 | 6,283,492 | +0.47(+2.18%) |
Oct 18, 1999 | 21.62 | 21.74 | 21.23 | 21.68 | 8,130,231 | +0.14(+0.64%) |
Oct 15, 1999 | 21.99 | 21.99 | 21.52 | 21.54 | 7,766,862 | -0.79(-3.52%) |
Oct 14, 1999 | 22.41 | 22.42 | 21.89 | 22.33 | 6,468,357 | -0.08(-0.35%) |
Oct 13, 1999 | 22.88 | 23.09 | 22.21 | 22.41 | 9,400,328 | -0.75(-3.22%) |
Oct 12, 1999 | 23.45 | 23.45 | 22.88 | 23.15 | 6,695,622 | -0.31(-1.34%) |
Oct 11, 1999 | 23.35 | 23.60 | 23.27 | 23.47 | 6,428,925 | +0.04(+0.16%) |
Oct 08, 1999 | 22.70 | 23.45 | 22.62 | 23.43 | 7,306,184 | +0.71(+3.11%) |
Oct 07, 1999 | 22.78 | 22.86 | 22.52 | 22.72 | 5,350,052 | -0.06(-0.26%) |
Oct 06, 1999 | 22.25 | 22.80 | 22.09 | 22.78 | 7,832,158 | +0.55(+2.48%) |
Oct 05, 1999 | 22.25 | 22.80 | 22.01 | 22.23 | 10,594,105 | -0.16(-0.70%) |
Oct 04, 1999 | 21.80 | 22.39 | 21.80 | 22.39 | 12,166,515 | +0.51(+2.34%) |
Oct 01, 1999 | 21.50 | 21.93 | 21.09 | 21.87 | 7,149,091 | +0.30(+1.37%) |
Sep 30, 1999 | 21.15 | 21.70 | 20.83 | 21.58 | 10,159,503 | +0.51(+2.42%) |
Sep 29, 1999 | 20.87 | 21.46 | 20.85 | 21.07 | 6,255,084 | +0.28(+1.33%) |
Sep 28, 1999 | 20.79 | 20.95 | 20.48 | 20.79 | 5,711,726 | +0.08(+0.38%) |
Sep 27, 1999 | 21.07 | 21.25 | 20.71 | 20.71 | 6,663,186 | -0.20(-0.95%) |
Sep 24, 1999 | 20.75 | 21.19 | 20.52 | 20.91 | 9,123,243 | +0.04(+0.20%) |
Sep 23, 1999 | 21.19 | 21.50 | 20.83 | 20.87 | 9,265,496 | +0.00(+0.00%) |
Sep 22, 1999 | 20.62 | 21.09 | 20.19 | 20.87 | 8,234,536 | +0.21(+1.04%) |
Sep 21, 1999 | 20.91 | 20.93 | 20.46 | 20.66 | 5,961,463 | -0.41(-1.96%) |
Sep 20, 1999 | 21.15 | 21.21 | 20.99 | 21.07 | 4,706,418 | -0.06(-0.28%) |
Sep 17, 1999 | 21.07 | 21.26 | 20.75 | 21.13 | 6,167,316 | +0.37(+1.80%) |
Sep 16, 1999 | 20.81 | 21.03 | 20.62 | 20.75 | 5,180,452 | +0.00(+0.00%) |
Sep 15, 1999 | 21.38 | 21.62 | 20.71 | 20.75 | 8,295,168 | -0.63(-2.94%) |
Sep 14, 1999 | 21.46 | 21.52 | 21.19 | 21.38 | 5,546,153 | -0.12(-0.54%) |
Sep 13, 1999 | 21.13 | 21.54 | 21.11 | 21.50 | 4,882,379 | +0.19(+0.91%) |
Sep 10, 1999 | 21.32 | 21.46 | 21.09 | 21.30 | 10,218,440 | +0.49(+2.36%) |
Sep 09, 1999 | 20.42 | 20.89 | 20.24 | 20.81 | 9,534,737 | +0.49(+2.43%) |
Sep 08, 1999 | 19.79 | 20.42 | 19.67 | 20.32 | 6,573,721 | +0.37(+1.86%) |
Sep 07, 1999 | 19.97 | 20.24 | 19.81 | 19.95 | 3,656,378 | -0.04(-0.19%) |
Sep 03, 1999 | 19.77 | 20.05 | 19.71 | 19.99 | 6,854,834 | +0.80(+4.20%) |
Sep 02, 1999 | 19.03 | 19.30 | 18.57 | 19.18 | 6,127,247 | -0.08(-0.41%) |
Sep 01, 1999 | 19.26 | 19.40 | 19.08 | 19.26 | 4,504,593 | -0.08(-0.41%) |
Aug 31, 1999 | 19.69 | 19.69 | 18.99 | 19.34 | 6,186,820 | -0.12(-0.61%) |
Aug 30, 1999 | 19.97 | 20.09 | 19.46 | 19.46 | 4,176,416 | -0.67(-3.31%) |
Aug 27, 1999 | 19.85 | 20.16 | 19.75 | 20.13 | 8,565,893 | +0.31(+1.59%) |
Aug 26, 1999 | 20.68 | 20.87 | 19.81 | 19.81 | 7,280,532 | -0.85(-4.09%) |
Aug 25, 1999 | 20.11 | 20.71 | 19.87 | 20.66 | 7,616,129 | +0.59(+2.95%) |
Aug 24, 1999 | 20.05 | 20.20 | 19.62 | 20.07 | 5,008,519 | -0.14(-0.68%) |
Aug 23, 1999 | 19.85 | 20.28 | 19.83 | 20.20 | 4,888,527 | +0.45(+2.29%) |
Aug 20, 1999 | 19.48 | 19.77 | 19.36 | 19.75 | 4,163,908 | +0.41(+2.13%) |
Aug 19, 1999 | 19.42 | 19.48 | 19.03 | 19.34 | 7,298,552 | -0.36(-1.80%) |
Aug 18, 1999 | 20.05 | 20.05 | 19.59 | 19.69 | 4,289,412 | -0.14(-0.68%) |
Aug 17, 1999 | 20.22 | 20.32 | 19.59 | 19.83 | 5,990,719 | -0.30(-1.47%) |
Aug 16, 1999 | 19.95 | 20.13 | 19.81 | 20.13 | 6,935,819 | +0.19(+0.98%) |
Aug 13, 1999 | 19.16 | 19.97 | 19.07 | 19.93 | 9,044,167 | +1.26(+6.74%) |
Aug 12, 1999 | 18.95 | 19.12 | 18.57 | 18.67 | 10,120,707 | +0.51(+2.82%) |
Aug 11, 1999 | 18.16 | 18.20 | 17.77 | 18.16 | 8,904,458 | +0.35(+1.98%) |
Aug 10, 1999 | 17.31 | 17.89 | 16.86 | 17.81 | 12,907,246 | +0.22(+1.23%) |
Aug 09, 1999 | 18.08 | 18.20 | 17.30 | 17.59 | 10,221,196 | -0.43(-2.39%) |
Aug 06, 1999 | 17.97 | 18.38 | 17.67 | 18.02 | 7,129,799 | -0.08(-0.43%) |
Aug 05, 1999 | 18.55 | 18.59 | 17.53 | 18.10 | 15,904,090 | -0.42(-2.24%) |
Aug 04, 1999 | 19.07 | 19.12 | 18.32 | 18.52 | 8,759,662 | -0.55(-2.89%) |
Aug 03, 1999 | 19.58 | 19.73 | 19.03 | 19.07 | 8,282,872 | -0.55(-2.81%) |
Aug 02, 1999 | 19.85 | 20.19 | 19.50 | 19.62 | 5,755,186 | -0.45(-2.24%) |
Jul 30, 1999 | 20.38 | 20.44 | 19.99 | 20.07 | 5,739,922 | -0.12(-0.59%) |
Jul 29, 1999 | 20.14 | 20.22 | 19.93 | 20.19 | 5,778,294 | -0.29(-1.43%) |
Jul 28, 1999 | 19.87 | 20.64 | 19.83 | 20.48 | 7,130,223 | +0.84(+4.29%) |
Jul 27, 1999 | 20.09 | 20.14 | 19.64 | 19.64 | 8,068,963 | -0.43(-2.15%) |
Jul 26, 1999 | 19.97 | 20.34 | 19.91 | 20.07 | 3,891,487 | -0.25(-1.25%) |
Jul 23, 1999 | 20.24 | 20.50 | 20.13 | 20.32 | 3,680,970 | +0.20(+0.97%) |
Jul 22, 1999 | 20.66 | 20.85 | 19.93 | 20.13 | 6,623,117 | -0.57(-2.75%) |
Jul 21, 1999 | 20.75 | 21.07 | 20.46 | 20.69 | 6,640,289 | +0.10(+0.47%) |
Jul 20, 1999 | 21.58 | 21.74 | 20.50 | 20.60 | 8,839,162 | -1.36(-6.17%) |
Jul 19, 1999 | 21.86 | 21.95 | 21.62 | 21.95 | 4,267,788 | +0.06(+0.27%) |
Jul 16, 1999 | 21.97 | 21.99 | 21.58 | 21.89 | 6,222,648 | -0.10(-0.46%) |
Jul 15, 1999 | 21.07 | 21.99 | 20.95 | 21.99 | 9,142,959 | +1.24(+5.97%) |
Jul 14, 1999 | 20.52 | 20.91 | 20.46 | 20.75 | 5,340,512 | +0.28(+1.35%) |
Jul 13, 1999 | 20.44 | 20.71 | 20.36 | 20.48 | 4,884,923 | -0.08(-0.38%) |
Jul 12, 1999 | 20.48 | 20.71 | 20.38 | 20.56 | 3,945,971 | -0.14(-0.67%) |
Jul 09, 1999 | 20.52 | 20.75 | 20.38 | 20.69 | 5,563,749 | +0.10(+0.47%) |
Jul 08, 1999 | 20.44 | 20.68 | 20.32 | 20.60 | 5,628,622 | -0.02(-0.09%) |
Jul 07, 1999 | 20.34 | 20.66 | 20.28 | 20.62 | 5,569,049 | +0.31(+1.55%) |
Jul 06, 1999 | 20.13 | 20.56 | 20.03 | 20.30 | 5,921,395 | +0.18(+0.88%) |
Jul 02, 1999 | 19.89 | 20.19 | 19.85 | 20.13 | 3,971,411 | +0.12(+0.58%) |
Jul 01, 1999 | 20.07 | 20.19 | 19.89 | 20.01 | 6,403,061 | -0.25(-1.26%) |
Jun 30, 1999 | 19.97 | 20.34 | 19.79 | 20.26 | 7,792,726 | +0.14(+0.69%) |
Jun 29, 1999 | 19.79 | 20.13 | 19.54 | 20.13 | 5,471,529 | +0.35(+1.78%) |
Jun 28, 1999 | 19.18 | 19.81 | 19.12 | 19.77 | 6,898,718 | +0.83(+4.36%) |
Jun 25, 1999 | 18.87 | 19.22 | 18.85 | 18.95 | 4,602,750 | +0.10(+0.52%) |
Jun 24, 1999 | 19.16 | 19.16 | 18.59 | 18.85 | 6,998,995 | -0.33(-1.74%) |
Jun 23, 1999 | 19.34 | 19.36 | 19.01 | 19.18 | 4,752,846 | -0.28(-1.42%) |
Jun 22, 1999 | 19.22 | 19.54 | 18.97 | 19.46 | 6,233,884 | +0.00(+0.00%) |
Jun 21, 1999 | 19.38 | 19.46 | 19.04 | 19.46 | 4,543,813 | +0.28(+1.44%) |
Jun 18, 1999 | 18.93 | 19.22 | 18.89 | 19.18 | 7,781,702 | +0.33(+1.77%) |
Jun 17, 1999 | 18.40 | 19.12 | 18.38 | 18.85 | 8,276,936 | +0.51(+2.80%) |
Jun 16, 1999 | 18.32 | 18.46 | 18.24 | 18.34 | 11,548,745 | +0.39(+2.19%) |
Jun 15, 1999 | 18.24 | 18.24 | 17.92 | 17.94 | 6,622,693 | -0.34(-1.84%) |
Jun 14, 1999 | 18.77 | 18.79 | 18.08 | 18.28 | 5,901,891 | -0.57(-3.02%) |
Jun 11, 1999 | 18.87 | 18.97 | 18.57 | 18.85 | 8,288,808 | +0.33(+1.80%) |
Jun 10, 1999 | 18.61 | 18.69 | 18.16 | 18.52 | 6,279,464 | -0.16(-0.84%) |
Jun 09, 1999 | 18.28 | 18.81 | 18.18 | 18.67 | 5,562,477 | +0.31(+1.71%) |
Jun 08, 1999 | 18.81 | 18.83 | 18.12 | 18.36 | 5,689,254 | -0.55(-2.91%) |
Jun 07, 1999 | 18.95 | 18.99 | 18.73 | 18.91 | 4,733,978 | -0.12(-0.61%) |
Jun 04, 1999 | 18.40 | 19.03 | 18.40 | 19.03 | 7,702,626 | +0.59(+3.19%) |
Jun 03, 1999 | 18.02 | 18.47 | 18.00 | 18.44 | 7,653,653 | +0.61(+3.42%) |
Jun 02, 1999 | 17.75 | 17.97 | 17.34 | 17.83 | 8,255,736 | +0.28(+1.58%) |
Jun 01, 1999 | 17.92 | 17.92 | 17.37 | 17.55 | 6,057,923 | -0.24(-1.33%) |
May 28, 1999 | 17.85 | 17.97 | 17.65 | 17.79 | 6,342,428 | -0.08(-0.44%) |
May 27, 1999 | 17.81 | 18.02 | 17.45 | 17.86 | 7,619,097 | -0.24(-1.30%) |
May 26, 1999 | 17.75 | 18.14 | 17.51 | 18.10 | 9,875,210 | +0.61(+3.47%) |
May 25, 1999 | 18.04 | 18.14 | 17.45 | 17.49 | 8,195,739 | -0.55(-3.05%) |
May 24, 1999 | 18.32 | 18.36 | 17.55 | 18.04 | 13,172,883 | -0.24(-1.29%) |
May 21, 1999 | 18.24 | 18.40 | 18.10 | 18.28 | 8,024,867 | +0.04(+0.22%) |
May 20, 1999 | 18.26 | 18.46 | 18.16 | 18.24 | 7,053,055 | +0.06(+0.33%) |
May 19, 1999 | 18.93 | 18.95 | 17.94 | 18.18 | 9,243,236 | -0.42(-2.23%) |
May 18, 1999 | 19.18 | 19.18 | 18.24 | 18.59 | 13,925,062 | +0.22(+1.18%) |
May 17, 1999 | 18.20 | 18.40 | 17.55 | 18.38 | 6,588,349 | +0.10(+0.53%) |
May 14, 1999 | 18.02 | 18.30 | 18.00 | 18.28 | 7,615,069 | -0.25(-1.37%) |
May 13, 1999 | 18.63 | 18.79 | 18.36 | 18.53 | 6,280,100 | -0.02(-0.10%) |
May 12, 1999 | 18.67 | 18.95 | 18.24 | 18.55 | 8,442,509 | -0.08(-0.42%) |
May 11, 1999 | 18.81 | 18.85 | 18.36 | 18.63 | 11,751,205 | +0.90(+5.09%) |
May 10, 1999 | 18.04 | 18.18 | 17.37 | 17.73 | 7,266,964 | -0.29(-1.62%) |
May 07, 1999 | 17.77 | 18.32 | 17.75 | 18.02 | 10,474,113 | +0.10(+0.54%) |
May 06, 1999 | 18.40 | 18.44 | 17.83 | 17.92 | 11,262,968 | -0.57(-3.08%) |
May 05, 1999 | 18.61 | 18.67 | 18.06 | 18.49 | 7,936,038 | -0.14(-0.74%) |
May 04, 1999 | 19.28 | 19.42 | 18.59 | 18.63 | 7,841,698 | -0.65(-3.36%) |