Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 17.33 | 17.33 | 16.79 | 16.88 | 77,328,864 | -0.41(-2.39%) |
Feb 28, 2000 | 17.05 | 17.40 | 16.65 | 17.30 | 100,743,456 | +0.05(+0.27%) |
Feb 25, 2000 | 17.89 | 17.89 | 17.10 | 17.25 | 86,411,840 | -0.65(-3.63%) |
Feb 24, 2000 | 17.81 | 18.11 | 17.38 | 17.90 | 92,276,336 | +0.09(+0.53%) |
Feb 23, 2000 | 17.66 | 18.09 | 17.39 | 17.81 | 100,366,856 | +0.08(+0.47%) |
Feb 22, 2000 | 17.97 | 18.35 | 17.53 | 17.72 | 87,728,232 | -0.24(-1.32%) |
Feb 18, 2000 | 18.89 | 18.90 | 17.92 | 17.96 | 104,622,248 | -0.86(-4.58%) |
Feb 17, 2000 | 18.61 | 18.83 | 18.35 | 18.82 | 106,316,568 | +0.38(+2.05%) |
Feb 16, 2000 | 18.75 | 18.93 | 18.35 | 18.44 | 86,281,096 | -0.18(-0.95%) |
Feb 15, 2000 | 18.85 | 18.89 | 18.54 | 18.62 | 93,989,184 | -0.20(-1.06%) |
Feb 14, 2000 | 19.12 | 19.22 | 18.71 | 18.82 | 107,223,280 | -0.06(-0.32%) |
Feb 11, 2000 | 19.81 | 19.81 | 18.73 | 18.88 | 152,916,560 | -1.14(-5.72%) |
Feb 10, 2000 | 19.63 | 20.13 | 19.36 | 20.03 | 72,155,384 | +0.38(+1.92%) |
Feb 09, 2000 | 20.68 | 20.68 | 19.62 | 19.65 | 72,899,328 | -1.12(-5.40%) |
Feb 08, 2000 | 20.11 | 20.78 | 20.11 | 20.77 | 74,406,544 | +0.63(+3.11%) |
Feb 07, 2000 | 20.18 | 20.19 | 19.70 | 20.14 | 52,938,752 | +0.01(+0.06%) |
Feb 04, 2000 | 19.72 | 20.40 | 19.67 | 20.13 | 73,263,760 | +0.56(+2.84%) |
Feb 03, 2000 | 19.28 | 19.68 | 18.92 | 19.58 | 65,086,700 | +0.53(+2.79%) |
Feb 02, 2000 | 19.35 | 19.64 | 18.99 | 19.05 | 66,052,164 | -0.40(-2.07%) |
Feb 01, 2000 | 18.61 | 19.51 | 18.46 | 19.45 | 92,889,544 | +0.96(+5.18%) |
Jan 31, 2000 | 18.44 | 18.55 | 17.92 | 18.49 | 96,856,200 | -0.07(-0.39%) |
Jan 28, 2000 | 18.54 | 18.94 | 18.37 | 18.56 | 77,048,328 | -0.09(-0.51%) |
Jan 27, 2000 | 18.87 | 19.12 | 18.37 | 18.66 | 84,232,928 | -0.12(-0.62%) |
Jan 26, 2000 | 19.35 | 19.55 | 18.73 | 18.77 | 65,323,568 | -0.65(-3.35%) |
Jan 25, 2000 | 19.08 | 19.62 | 18.81 | 19.42 | 79,162,664 | +0.29(+1.54%) |
Jan 24, 2000 | 19.61 | 19.97 | 19.05 | 19.13 | 84,157,240 | -0.47(-2.41%) |
Jan 21, 2000 | 20.21 | 20.26 | 19.51 | 19.60 | 90,533,584 | -0.43(-2.12%) |
Jan 20, 2000 | 20.23 | 20.72 | 20.00 | 20.03 | 74,566,392 | -0.19(-0.93%) |
Jan 19, 2000 | 20.88 | 21.07 | 20.03 | 20.21 | 129,109,752 | -1.57(-7.21%) |
Jan 18, 2000 | 21.12 | 22.01 | 21.11 | 21.78 | 107,825,368 | +0.58(+2.73%) |
Jan 14, 2000 | 20.25 | 21.53 | 19.98 | 21.21 | 97,150,232 | +0.84(+4.12%) |
Jan 13, 2000 | 19.72 | 20.52 | 19.18 | 20.37 | 110,022,544 | +0.38(+1.89%) |
Jan 12, 2000 | 20.50 | 20.57 | 19.73 | 19.99 | 88,040,792 | -0.67(-3.26%) |
Jan 11, 2000 | 21.07 | 21.58 | 20.53 | 20.66 | 61,854,728 | -0.54(-2.57%) |
Jan 10, 2000 | 21.43 | 21.48 | 21.04 | 21.21 | 59,499,296 | +0.15(+0.73%) |
Jan 07, 2000 | 20.52 | 21.21 | 20.27 | 21.05 | 82,061,168 | +0.27(+1.31%) |
Jan 06, 2000 | 21.20 | 21.51 | 20.47 | 20.78 | 72,749,272 | -0.72(-3.35%) |
Jan 05, 2000 | 20.99 | 21.99 | 20.66 | 21.50 | 84,768,592 | +0.22(+1.06%) |
Jan 04, 2000 | 21.45 | 22.13 | 21.21 | 21.28 | 71,614,424 | -0.74(-3.38%) |
Jan 03, 2000 | 22.17 | 22.41 | 21.16 | 22.02 | 70,435,912 | -0.04(-0.16%) |
Dec 31, 1999 | 22.20 | 22.25 | 21.96 | 22.06 | 16,564,252 | -0.16(-0.74%) |
Dec 30, 1999 | 22.27 | 22.66 | 22.13 | 22.22 | 29,588,474 | -0.06(-0.27%) |
Dec 29, 1999 | 22.09 | 22.36 | 22.07 | 22.28 | 23,090,124 | +0.08(+0.37%) |
Dec 28, 1999 | 22.43 | 22.45 | 22.12 | 22.20 | 32,540,704 | -0.31(-1.36%) |
Dec 27, 1999 | 22.38 | 22.53 | 21.94 | 22.50 | 42,612,428 | +0.32(+1.43%) |
Dec 23, 1999 | 22.15 | 22.53 | 22.06 | 22.19 | 41,059,168 | -0.02(-0.10%) |
Dec 22, 1999 | 21.97 | 22.29 | 21.75 | 22.21 | 51,032,440 | +0.32(+1.46%) |
Dec 21, 1999 | 21.23 | 22.03 | 20.90 | 21.89 | 76,016,968 | +0.59(+2.77%) |
Dec 20, 1999 | 21.69 | 21.73 | 21.01 | 21.30 | 52,181,840 | -0.47(-2.17%) |
Dec 17, 1999 | 22.03 | 22.13 | 21.47 | 21.77 | 140,133,440 | +0.29(+1.37%) |
Dec 16, 1999 | 20.64 | 21.73 | 20.58 | 21.48 | 170,253,072 | +0.99(+4.84%) |
Dec 15, 1999 | 18.62 | 20.55 | 18.61 | 20.49 | 205,864,320 | +1.84(+9.88%) |
Dec 14, 1999 | 18.17 | 19.10 | 18.01 | 18.64 | 190,705,632 | +0.39(+2.14%) |
Dec 13, 1999 | 17.69 | 18.31 | 17.52 | 18.25 | 69,725,584 | +0.52(+2.93%) |
Dec 10, 1999 | 17.64 | 17.78 | 17.43 | 17.73 | 48,744,232 | +0.21(+1.21%) |
Dec 09, 1999 | 17.38 | 17.63 | 17.28 | 17.52 | 61,212,412 | +0.19(+1.09%) |
Dec 08, 1999 | 17.59 | 17.82 | 17.32 | 17.33 | 54,195,868 | -0.24(-1.34%) |
Dec 07, 1999 | 17.90 | 17.92 | 17.55 | 17.57 | 75,240,472 | -0.46(-2.56%) |
Dec 06, 1999 | 18.00 | 18.36 | 17.90 | 18.03 | 64,970,516 | -0.13(-0.71%) |
Dec 03, 1999 | 18.10 | 18.35 | 18.09 | 18.16 | 84,822,848 | +0.25(+1.38%) |
Dec 02, 1999 | 17.58 | 18.00 | 17.55 | 17.91 | 73,407,200 | +0.31(+1.74%) |
Dec 01, 1999 | 17.20 | 17.75 | 17.17 | 17.61 | 64,660,872 | +0.40(+2.35%) |
Nov 30, 1999 | 16.96 | 17.55 | 16.92 | 17.20 | 84,882,392 | +0.16(+0.95%) |
Nov 29, 1999 | 17.03 | 17.39 | 16.91 | 17.04 | 68,096,096 | -0.18(-1.02%) |
Nov 26, 1999 | 17.31 | 17.64 | 17.19 | 17.21 | 37,732,184 | -0.11(-0.62%) |
Nov 24, 1999 | 16.92 | 17.43 | 16.91 | 17.32 | 71,153,928 | +0.39(+2.31%) |
Nov 23, 1999 | 16.86 | 17.26 | 16.70 | 16.93 | 93,671,336 | -0.04(-0.21%) |
Nov 22, 1999 | 16.93 | 17.07 | 16.71 | 16.97 | 119,884,392 | +0.72(+4.43%) |
Nov 19, 1999 | 15.95 | 16.35 | 15.94 | 16.25 | 77,049,128 | +0.20(+1.25%) |
Nov 18, 1999 | 16.05 | 16.21 | 15.96 | 16.05 | 85,342,368 | -0.01(-0.07%) |
Nov 17, 1999 | 16.33 | 16.45 | 16.06 | 16.06 | 88,420,040 | -0.44(-2.65%) |
Nov 16, 1999 | 16.43 | 16.58 | 16.22 | 16.50 | 78,291,944 | +0.06(+0.36%) |
Nov 15, 1999 | 16.67 | 16.72 | 16.43 | 16.44 | 62,300,408 | -0.41(-2.46%) |
Nov 12, 1999 | 16.96 | 17.00 | 16.45 | 16.85 | 65,388,672 | -0.08(-0.48%) |
Nov 11, 1999 | 16.67 | 17.09 | 16.67 | 16.93 | 91,669,480 | +0.47(+2.87%) |
Nov 10, 1999 | 16.65 | 16.84 | 16.33 | 16.46 | 91,816,104 | -0.33(-1.97%) |
Nov 09, 1999 | 16.96 | 16.98 | 16.33 | 16.79 | 145,255,856 | -0.20(-1.19%) |
Nov 08, 1999 | 16.02 | 17.14 | 15.94 | 16.99 | 322,640,320 | -0.31(-1.77%) |
Nov 05, 1999 | 17.35 | 17.55 | 17.10 | 17.30 | 92,850,904 | -0.04(-0.21%) |
Nov 04, 1999 | 17.44 | 17.52 | 17.06 | 17.33 | 71,773,752 | -0.05(-0.27%) |
Nov 03, 1999 | 17.56 | 17.66 | 17.29 | 17.38 | 58,908,320 | -0.11(-0.61%) |
Nov 02, 1999 | 17.52 | 17.85 | 17.37 | 17.49 | 61,332,564 | +0.04(+0.21%) |
Nov 01, 1999 | 17.62 | 17.79 | 17.40 | 17.45 | 70,479,320 | -0.04(-0.21%) |
Oct 29, 1999 | 17.28 | 17.76 | 17.24 | 17.49 | 105,137,792 | +0.51(+2.99%) |
Oct 28, 1999 | 17.00 | 17.17 | 16.87 | 16.98 | 93,384,184 | -0.19(-1.10%) |
Oct 27, 1999 | 17.29 | 17.31 | 16.94 | 17.17 | 72,008,232 | -0.28(-1.62%) |
Oct 26, 1999 | 17.83 | 18.00 | 17.43 | 17.45 | 69,429,168 | -0.01(-0.08%) |
Oct 25, 1999 | 17.38 | 17.68 | 17.21 | 17.46 | 40,349,624 | -0.05(-0.27%) |
Oct 22, 1999 | 17.68 | 17.73 | 17.33 | 17.51 | 57,761,832 | -0.07(-0.40%) |
Oct 21, 1999 | 17.11 | 17.59 | 17.10 | 17.58 | 80,456,824 | +0.15(+0.88%) |
Oct 20, 1999 | 17.30 | 17.45 | 17.05 | 17.43 | 116,568,264 | +1.12(+6.88%) |
Oct 19, 1999 | 16.67 | 16.86 | 16.11 | 16.31 | 92,557,400 | -0.29(-1.78%) |
Oct 18, 1999 | 16.47 | 16.63 | 16.07 | 16.60 | 99,659,696 | -0.04(-0.22%) |
Oct 15, 1999 | 16.91 | 16.97 | 16.50 | 16.64 | 97,641,960 | -0.50(-2.90%) |
Oct 14, 1999 | 17.17 | 17.42 | 16.94 | 17.13 | 56,553,948 | -0.07(-0.41%) |
Oct 13, 1999 | 17.38 | 17.59 | 17.06 | 17.20 | 50,414,736 | -0.28(-1.62%) |
Oct 12, 1999 | 17.76 | 17.82 | 17.45 | 17.49 | 36,613,220 | -0.33(-1.86%) |
Oct 11, 1999 | 17.88 | 17.95 | 17.78 | 17.82 | 26,391,172 | -0.12(-0.66%) |
Oct 08, 1999 | 17.66 | 17.98 | 17.40 | 17.94 | 47,237,016 | +0.22(+1.27%) |
Oct 07, 1999 | 17.70 | 17.96 | 17.51 | 17.71 | 60,918,908 | +0.01(+0.06%) |
Oct 06, 1999 | 17.44 | 17.76 | 17.39 | 17.70 | 46,976,596 | +0.36(+2.05%) |
Oct 05, 1999 | 17.52 | 17.73 | 16.91 | 17.35 | 57,426,252 | -0.14(-0.81%) |
Oct 04, 1999 | 17.10 | 17.50 | 17.05 | 17.49 | 39,695,664 | +0.49(+2.87%) |
Oct 01, 1999 | 17.04 | 17.12 | 16.68 | 17.00 | 58,540,448 | -0.11(-0.64%) |
Sep 30, 1999 | 17.00 | 17.32 | 16.78 | 17.11 | 62,796,636 | +0.20(+1.18%) |
Sep 29, 1999 | 17.30 | 17.40 | 16.84 | 16.91 | 49,602,244 | -0.50(-2.84%) |
Sep 28, 1999 | 17.24 | 17.51 | 16.83 | 17.40 | 60,871,536 | +0.13(+0.74%) |
Sep 27, 1999 | 17.38 | 17.56 | 17.17 | 17.28 | 45,166,356 | +0.09(+0.55%) |
Sep 24, 1999 | 17.04 | 17.26 | 16.79 | 17.18 | 92,995,936 | -0.05(-0.27%) |
Sep 23, 1999 | 18.30 | 18.30 | 17.01 | 17.23 | 94,050,056 | -0.92(-5.07%) |
Sep 22, 1999 | 17.90 | 18.25 | 17.70 | 18.15 | 64,220,748 | +0.27(+1.52%) |
Sep 21, 1999 | 18.24 | 18.24 | 17.78 | 17.88 | 62,303,584 | -0.56(-3.01%) |
Sep 20, 1999 | 18.14 | 18.49 | 17.95 | 18.43 | 64,313,644 | +0.21(+1.16%) |
Sep 17, 1999 | 17.83 | 18.23 | 17.72 | 18.22 | 105,562,304 | +0.46(+2.60%) |
Sep 16, 1999 | 17.55 | 17.77 | 17.12 | 17.76 | 60,600,792 | +0.26(+1.49%) |
Sep 15, 1999 | 18.04 | 18.09 | 17.45 | 17.50 | 64,064,868 | -0.46(-2.57%) |
Sep 14, 1999 | 17.70 | 18.05 | 17.69 | 17.96 | 53,206,056 | +0.22(+1.27%) |
Sep 13, 1999 | 17.85 | 17.91 | 17.64 | 17.73 | 36,880,788 | -0.21(-1.19%) |
Sep 10, 1999 | 17.96 | 18.01 | 17.76 | 17.95 | 45,593,508 | +0.18(+1.00%) |
Sep 09, 1999 | 17.46 | 17.79 | 17.34 | 17.77 | 50,913,344 | +0.34(+1.96%) |
Sep 08, 1999 | 17.70 | 17.89 | 17.39 | 17.43 | 56,329,520 | -0.38(-2.12%) |
Sep 07, 1999 | 17.92 | 18.27 | 17.71 | 17.81 | 62,231,068 | -0.31(-1.69%) |
Sep 03, 1999 | 17.71 | 18.22 | 17.66 | 18.11 | 68,940,080 | +0.77(+4.42%) |
Sep 02, 1999 | 17.29 | 17.49 | 17.13 | 17.35 | 44,119,112 | -0.11(-0.61%) |
Sep 01, 1999 | 17.44 | 17.65 | 17.31 | 17.45 | 48,441,464 | -0.04(-0.21%) |
Aug 31, 1999 | 17.35 | 17.59 | 17.03 | 17.49 | 62,038,928 | +0.06(+0.34%) |
Aug 30, 1999 | 17.55 | 17.65 | 17.30 | 17.43 | 44,066,180 | -0.19(-1.07%) |
Aug 27, 1999 | 17.96 | 17.97 | 17.45 | 17.62 | 55,509,352 | -0.26(-1.45%) |
Aug 26, 1999 | 18.02 | 18.21 | 17.70 | 17.88 | 81,045,424 | -0.13(-0.72%) |
Aug 25, 1999 | 17.69 | 18.14 | 17.61 | 18.01 | 108,346,744 | +0.59(+3.38%) |
Aug 24, 1999 | 16.45 | 17.66 | 16.45 | 17.42 | 159,388,704 | +1.09(+6.65%) |
Aug 23, 1999 | 15.93 | 16.36 | 15.85 | 16.33 | 79,988,120 | +0.58(+3.68%) |
Aug 20, 1999 | 15.87 | 16.02 | 15.69 | 15.75 | 60,967,076 | -0.08(-0.52%) |
Aug 19, 1999 | 15.98 | 16.08 | 15.70 | 15.83 | 94,585,456 | -0.22(-1.40%) |
Aug 18, 1999 | 15.95 | 16.28 | 15.88 | 16.06 | 77,228,032 | +0.08(+0.52%) |
Aug 17, 1999 | 16.14 | 16.15 | 15.67 | 15.98 | 68,478,256 | +0.05(+0.30%) |
Aug 16, 1999 | 16.07 | 16.23 | 15.55 | 15.93 | 75,852,616 | -0.07(-0.45%) |
Aug 13, 1999 | 15.67 | 16.18 | 15.63 | 16.00 | 86,145,064 | +0.56(+3.60%) |
Aug 12, 1999 | 15.86 | 15.91 | 15.42 | 15.44 | 80,801,936 | -0.46(-2.90%) |
Aug 11, 1999 | 15.87 | 16.00 | 15.55 | 15.91 | 87,475,488 | +0.24(+1.51%) |
Aug 10, 1999 | 15.79 | 15.88 | 15.42 | 15.67 | 83,026,368 | -0.16(-1.04%) |
Aug 09, 1999 | 16.18 | 16.21 | 15.81 | 15.83 | 52,049,248 | -0.25(-1.54%) |
Aug 06, 1999 | 16.26 | 16.33 | 16.05 | 16.08 | 88,931,888 | -0.12(-0.73%) |
Aug 05, 1999 | 16.13 | 16.32 | 16.01 | 16.20 | 101,408,008 | +0.15(+0.95%) |
Aug 04, 1999 | 16.08 | 16.47 | 16.01 | 16.05 | 100,004,536 | +0.04(+0.22%) |
Aug 03, 1999 | 16.22 | 16.26 | 15.94 | 16.01 | 72,847,984 | -0.01(-0.07%) |
Aug 02, 1999 | 16.19 | 16.43 | 15.94 | 16.02 | 63,584,252 | -0.19(-1.17%) |
Jul 30, 1999 | 16.55 | 16.74 | 16.15 | 16.21 | 67,655,712 | -0.21(-1.30%) |
Jul 29, 1999 | 16.76 | 16.78 | 16.31 | 16.43 | 76,707,984 | -0.58(-3.40%) |
Jul 28, 1999 | 16.85 | 17.10 | 16.70 | 17.00 | 82,327,944 | +0.22(+1.34%) |
Jul 27, 1999 | 16.78 | 16.96 | 16.63 | 16.78 | 86,691,848 | +0.22(+1.36%) |
Jul 26, 1999 | 16.79 | 16.97 | 16.55 | 16.55 | 67,334,952 | -0.50(-2.91%) |
Jul 23, 1999 | 17.30 | 17.33 | 16.94 | 17.05 | 91,085,392 | -0.15(-0.89%) |
Jul 22, 1999 | 17.83 | 17.85 | 17.00 | 17.20 | 80,593,128 | -0.69(-3.83%) |
Jul 21, 1999 | 17.69 | 18.01 | 17.57 | 17.89 | 71,524,176 | +0.26(+1.48%) |
Jul 20, 1999 | 18.22 | 18.28 | 17.44 | 17.63 | 122,121,792 | -0.96(-5.14%) |
Jul 19, 1999 | 18.89 | 19.03 | 18.48 | 18.58 | 107,425,744 | -0.20(-1.08%) |
Jul 16, 1999 | 18.04 | 18.87 | 17.95 | 18.79 | 152,666,192 | +0.96(+5.37%) |
Jul 15, 1999 | 17.95 | 18.00 | 17.71 | 17.83 | 54,156,696 | -0.11(-0.60%) |
Jul 14, 1999 | 17.71 | 17.95 | 17.48 | 17.94 | 50,264,940 | +0.25(+1.41%) |
Jul 13, 1999 | 17.59 | 17.77 | 17.53 | 17.69 | 40,816,480 | -0.11(-0.60%) |
Jul 12, 1999 | 17.61 | 17.90 | 17.45 | 17.79 | 58,022,784 | +0.18(+1.01%) |
Jul 09, 1999 | 17.45 | 17.63 | 17.43 | 17.62 | 44,838,180 | +0.13(+0.75%) |
Jul 08, 1999 | 17.35 | 17.57 | 17.13 | 17.49 | 50,007,164 | +0.05(+0.27%) |
Jul 07, 1999 | 17.01 | 17.44 | 16.98 | 17.44 | 44,772,548 | +0.52(+3.07%) |
Jul 06, 1999 | 17.43 | 17.56 | 16.86 | 16.92 | 60,102,444 | -0.46(-2.65%) |
Jul 02, 1999 | 17.17 | 17.40 | 17.06 | 17.38 | 42,470,308 | +0.15(+0.89%) |
Jul 01, 1999 | 16.98 | 17.29 | 16.70 | 17.23 | 63,170,332 | +0.19(+1.11%) |
Jun 30, 1999 | 16.58 | 17.05 | 16.39 | 17.04 | 76,234,248 | +0.41(+2.49%) |
Jun 29, 1999 | 16.38 | 16.64 | 16.25 | 16.63 | 51,572,336 | +0.24(+1.44%) |
Jun 28, 1999 | 16.15 | 16.40 | 16.05 | 16.39 | 41,949,204 | +0.34(+2.13%) |
Jun 25, 1999 | 16.13 | 16.33 | 15.94 | 16.05 | 32,993,264 | +0.06(+0.38%) |
Jun 24, 1999 | 16.20 | 16.29 | 15.87 | 15.99 | 44,407,852 | -0.26(-1.60%) |
Jun 23, 1999 | 16.24 | 16.51 | 16.07 | 16.25 | 44,914,668 | -0.09(-0.58%) |
Jun 22, 1999 | 16.71 | 16.71 | 16.29 | 16.34 | 51,278,304 | -0.46(-2.74%) |
Jun 21, 1999 | 16.03 | 16.81 | 16.03 | 16.80 | 74,360,752 | +0.74(+4.64%) |
Jun 18, 1999 | 15.55 | 16.06 | 15.51 | 16.06 | 91,459,872 | +0.40(+2.57%) |
Jun 17, 1999 | 15.24 | 15.68 | 15.21 | 15.66 | 58,853,008 | +0.35(+2.31%) |
Jun 16, 1999 | 14.94 | 15.42 | 14.91 | 15.30 | 63,947,624 | +0.63(+4.26%) |
Jun 15, 1999 | 14.75 | 14.90 | 14.49 | 14.68 | 48,936,104 | +0.02(+0.17%) |
Jun 14, 1999 | 14.88 | 15.06 | 14.63 | 14.65 | 37,541,104 | -0.11(-0.72%) |
Jun 11, 1999 | 15.11 | 15.21 | 14.65 | 14.76 | 45,709,956 | -0.33(-2.19%) |
Jun 10, 1999 | 15.47 | 15.55 | 14.94 | 15.09 | 46,681,772 | -0.46(-2.96%) |
Jun 09, 1999 | 15.14 | 15.61 | 15.11 | 15.55 | 70,544,952 | +0.56(+3.70%) |
Jun 08, 1999 | 15.09 | 15.51 | 14.93 | 14.99 | 54,937,696 | -0.17(-1.10%) |
Jun 07, 1999 | 15.10 | 15.31 | 14.96 | 15.16 | 42,863,852 | +0.13(+0.87%) |
Jun 04, 1999 | 14.54 | 15.06 | 14.50 | 15.03 | 47,198,908 | +0.60(+4.18%) |
Jun 03, 1999 | 14.81 | 14.91 | 14.38 | 14.43 | 43,581,332 | -0.39(-2.64%) |
Jun 02, 1999 | 14.75 | 14.85 | 14.41 | 14.82 | 56,652,928 | -0.01(-0.08%) |
Jun 01, 1999 | 15.23 | 15.26 | 14.82 | 14.83 | 47,699,372 | -0.41(-2.71%) |
May 28, 1999 | 14.88 | 15.28 | 14.76 | 15.24 | 54,979,512 | +0.44(+2.96%) |
May 27, 1999 | 14.78 | 15.01 | 14.64 | 14.81 | 75,032,712 | -0.02(-0.17%) |
May 26, 1999 | 14.58 | 14.83 | 14.26 | 14.83 | 68,840,576 | +0.43(+2.95%) |
May 25, 1999 | 14.50 | 14.97 | 14.38 | 14.41 | 67,211,352 | -0.19(-1.29%) |
May 24, 1999 | 14.71 | 14.71 | 14.37 | 14.59 | 51,594,568 | -0.06(-0.40%) |
May 21, 1999 | 14.83 | 14.93 | 14.55 | 14.65 | 74,856,192 | -0.17(-1.12%) |
May 20, 1999 | 15.03 | 15.11 | 14.81 | 14.82 | 56,088,684 | -0.16(-1.10%) |
May 19, 1999 | 15.09 | 15.09 | 14.59 | 14.98 | 61,546,672 | +0.12(+0.79%) |
May 18, 1999 | 15.08 | 15.16 | 14.72 | 14.87 | 84,502,352 | -0.08(-0.54%) |
May 17, 1999 | 14.62 | 15.03 | 14.55 | 14.95 | 88,461,328 | +0.42(+2.93%) |
May 14, 1999 | 14.90 | 15.10 | 14.48 | 14.52 | 111,685,896 | -0.42(-2.84%) |
May 13, 1999 | 15.33 | 15.44 | 14.95 | 14.95 | 68,462,648 | -0.26(-1.71%) |
May 12, 1999 | 15.26 | 15.30 | 14.97 | 15.21 | 79,585,320 | +0.12(+0.79%) |
May 11, 1999 | 15.26 | 15.31 | 15.01 | 15.09 | 56,617,992 | +0.03(+0.23%) |
May 10, 1999 | 15.09 | 15.21 | 14.78 | 15.06 | 61,159,216 | +0.12(+0.80%) |
May 07, 1999 | 15.04 | 15.18 | 14.74 | 14.94 | 63,532,644 | +0.21(+1.44%) |
May 06, 1999 | 15.24 | 15.33 | 14.64 | 14.72 | 97,950,288 | -0.22(-1.49%) |
May 05, 1999 | 14.95 | 15.09 | 14.44 | 14.95 | 88,696,872 | +0.20(+1.36%) |
May 04, 1999 | 15.21 | 15.46 | 14.69 | 14.75 | 88,000,832 | -0.34(-2.27%) |
May 03, 1999 | 15.39 | 15.40 | 14.84 | 15.09 | 88,897,744 | -0.27(-1.77%) |
Apr 30, 1999 | 15.63 | 15.82 | 15.09 | 15.36 | 77,489,248 | -0.14(-0.91%) |
Apr 29, 1999 | 15.56 | 15.81 | 15.19 | 15.50 | 80,561,896 | -0.01(-0.07%) |
Apr 28, 1999 | 16.12 | 16.34 | 15.44 | 15.51 | 74,055,080 | -0.36(-2.24%) |
Apr 27, 1999 | 16.77 | 16.77 | 15.86 | 15.87 | 77,631,104 | -0.76(-4.55%) |
Apr 26, 1999 | 16.47 | 16.80 | 16.39 | 16.63 | 63,980,176 | +0.38(+2.33%) |
Apr 23, 1999 | 16.06 | 16.44 | 15.68 | 16.25 | 74,886,888 | +0.20(+1.25%) |
Apr 22, 1999 | 16.06 | 16.11 | 15.75 | 16.05 | 72,907,800 | +0.56(+3.59%) |
Apr 21, 1999 | 15.51 | 15.59 | 15.11 | 15.49 | 122,711,176 | -0.21(-1.35%) |
Apr 20, 1999 | 15.54 | 15.87 | 15.11 | 15.70 | 143,521,824 | +0.40(+2.62%) |
Apr 19, 1999 | 16.41 | 16.65 | 15.18 | 15.30 | 99,760,528 | -1.06(-6.49%) |
Apr 16, 1999 | 16.83 | 16.84 | 16.22 | 16.36 | 59,248,404 | -0.43(-2.53%) |
Apr 15, 1999 | 16.50 | 16.98 | 15.85 | 16.79 | 96,062,760 | +0.57(+3.49%) |
Apr 14, 1999 | 17.16 | 17.21 | 16.22 | 16.22 | 70,059,576 | -0.80(-4.72%) |
Apr 13, 1999 | 17.59 | 17.59 | 16.85 | 17.03 | 61,858,964 | -0.54(-3.10%) |
Apr 12, 1999 | 17.31 | 17.69 | 17.26 | 17.57 | 50,097,680 | -0.24(-1.33%) |
Apr 09, 1999 | 17.81 | 17.95 | 17.57 | 17.81 | 42,102,440 | -0.06(-0.33%) |
Apr 08, 1999 | 17.62 | 17.88 | 17.19 | 17.86 | 51,127,452 | +0.24(+1.34%) |
Apr 07, 1999 | 17.92 | 17.95 | 17.24 | 17.63 | 62,075,188 | -0.14(-0.80%) |
Apr 06, 1999 | 17.98 | 18.07 | 17.62 | 17.77 | 52,500,748 | -0.17(-0.93%) |
Apr 05, 1999 | 17.82 | 17.95 | 17.66 | 17.94 | 52,730,736 | +0.42(+2.43%) |
Apr 01, 1999 | 17.24 | 17.55 | 17.05 | 17.51 | 54,394,624 | +0.58(+3.43%) |
Mar 31, 1999 | 17.85 | 17.88 | 16.84 | 16.93 | 77,745,960 | -0.64(-3.63%) |
Mar 30, 1999 | 17.64 | 17.66 | 17.43 | 17.57 | 89,324,368 | +0.12(+0.68%) |
Mar 29, 1999 | 17.03 | 17.50 | 16.60 | 17.45 | 105,567,064 | +9.04(+107.42%) |
Mar 26, 1999 | 8.452 | 8.520 | 8.301 | 8.413 | 125,297,920 | -0.09(-1.01%) |
Mar 25, 1999 | 8.174 | 8.504 | 8.147 | 8.499 | 144,829,488 | +0.41(+5.07%) |
Mar 24, 1999 | 7.888 | 8.115 | 7.705 | 8.088 | 109,348,200 | +0.22(+2.82%) |
Mar 23, 1999 | 8.156 | 8.224 | 7.852 | 7.867 | 92,075,200 | -0.30(-3.62%) |
Mar 22, 1999 | 8.168 | 8.263 | 8.124 | 8.162 | 73,731,936 | +0.08(+0.95%) |
Mar 19, 1999 | 8.213 | 8.224 | 8.024 | 8.086 | 121,715,544 | -0.06(-0.72%) |
Mar 18, 1999 | 7.861 | 8.150 | 7.849 | 8.145 | 74,409,448 | +0.25(+3.18%) |
Mar 17, 1999 | 7.985 | 8.003 | 7.876 | 7.894 | 59,441,072 | -0.09(-1.14%) |
Mar 16, 1999 | 7.817 | 8.029 | 7.758 | 7.985 | 90,715,928 | +0.15(+1.92%) |
Mar 15, 1999 | 7.583 | 7.840 | 7.457 | 7.835 | 80,203,288 | +0.27(+3.55%) |
Mar 12, 1999 | 7.681 | 7.687 | 7.406 | 7.566 | 97,122,176 | -0.06(-0.77%) |
Mar 11, 1999 | 7.604 | 7.772 | 7.524 | 7.625 | 83,298,168 | +0.00(+0.04%) |
Mar 10, 1999 | 7.666 | 7.675 | 7.519 | 7.622 | 70,285,592 | -0.02(-0.27%) |
Mar 09, 1999 | 7.551 | 7.781 | 7.545 | 7.642 | 119,266,424 | +0.13(+1.77%) |
Mar 08, 1999 | 7.344 | 7.521 | 7.321 | 7.510 | 61,831,440 | +0.19(+2.62%) |
Mar 05, 1999 | 7.309 | 7.339 | 7.233 | 7.318 | 62,594,704 | +0.13(+1.77%) |
Mar 04, 1999 | 7.138 | 7.250 | 6.996 | 7.191 | 81,641,424 | +0.12(+1.75%) |
Mar 03, 1999 | 7.037 | 7.117 | 6.946 | 7.067 | 101,625,552 | +0.05(+0.72%) |
Mar 02, 1999 | 7.173 | 7.280 | 6.973 | 7.017 | 77,503,800 | -0.15(-2.10%) |