Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 15.80 | 15.97 | 15.45 | 15.45 | 18,288,982 | -0.03(-0.21%) |
Mar 30, 2000 | 15.64 | 15.77 | 15.48 | 15.48 | 15,498,661 | -0.19(-1.21%) |
Mar 29, 2000 | 15.29 | 15.67 | 15.23 | 15.67 | 13,122,497 | +0.38(+2.48%) |
Mar 28, 2000 | 15.31 | 15.41 | 15.09 | 15.29 | 13,025,188 | -0.03(-0.20%) |
Mar 27, 2000 | 15.04 | 15.39 | 14.95 | 15.32 | 13,741,953 | +0.28(+1.88%) |
Mar 24, 2000 | 15.10 | 15.28 | 14.93 | 15.04 | 12,814,747 | -0.03(-0.20%) |
Mar 23, 2000 | 14.85 | 15.20 | 14.73 | 15.07 | 21,940,052 | +0.44(+3.01%) |
Mar 22, 2000 | 14.76 | 14.87 | 14.47 | 14.63 | 15,447,237 | -0.25(-1.70%) |
Mar 21, 2000 | 14.95 | 15.09 | 14.73 | 14.88 | 11,529,159 | -0.06(-0.41%) |
Mar 20, 2000 | 14.92 | 15.15 | 14.73 | 14.95 | 12,023,616 | -0.02(-0.12%) |
Mar 17, 2000 | 14.68 | 15.12 | 14.60 | 14.96 | 17,924,666 | +0.33(+2.26%) |
Mar 16, 2000 | 14.17 | 14.69 | 13.98 | 14.63 | 18,581,304 | +0.46(+3.25%) |
Mar 15, 2000 | 14.19 | 14.30 | 13.90 | 14.17 | 15,082,525 | +0.00(+0.00%) |
Mar 14, 2000 | 14.25 | 14.33 | 14.13 | 14.17 | 13,142,276 | -0.29(-1.98%) |
Mar 13, 2000 | 14.31 | 14.49 | 14.14 | 14.46 | 13,296,942 | -0.03(-0.21%) |
Mar 10, 2000 | 14.77 | 14.77 | 14.36 | 14.49 | 14,173,120 | -0.33(-2.23%) |
Mar 09, 2000 | 14.25 | 14.82 | 14.11 | 14.82 | 14,423,117 | +0.54(+3.75%) |
Mar 08, 2000 | 13.86 | 14.42 | 13.86 | 14.28 | 12,372,900 | +0.22(+1.58%) |
Mar 07, 2000 | 14.41 | 14.60 | 14.05 | 14.06 | 13,840,449 | -0.35(-2.42%) |
Mar 06, 2000 | 14.21 | 14.41 | 13.83 | 14.41 | 15,689,719 | +0.43(+3.06%) |
Mar 03, 2000 | 14.00 | 14.19 | 13.93 | 13.98 | 15,693,674 | +0.02(+0.11%) |
Mar 02, 2000 | 13.68 | 14.00 | 13.67 | 13.97 | 16,905,688 | +0.08(+0.56%) |
Mar 01, 2000 | 13.43 | 13.90 | 13.18 | 13.89 | 28,234,294 | +1.52(+12.26%) |
Feb 29, 2000 | 12.64 | 12.67 | 12.18 | 12.37 | 18,496,654 | -0.24(-1.88%) |
Feb 28, 2000 | 12.09 | 12.88 | 12.06 | 12.61 | 15,377,222 | +0.59(+4.88%) |
Feb 25, 2000 | 12.01 | 12.48 | 11.98 | 12.02 | 18,745,860 | -0.11(-0.92%) |
Feb 24, 2000 | 12.66 | 12.77 | 12.10 | 12.13 | 22,293,292 | -0.57(-4.48%) |
Feb 23, 2000 | 12.92 | 13.16 | 12.66 | 12.70 | 14,278,736 | -0.51(-3.83%) |
Feb 22, 2000 | 13.27 | 13.35 | 12.94 | 13.21 | 12,770,048 | +0.09(+0.71%) |
Feb 18, 2000 | 13.54 | 13.60 | 13.03 | 13.12 | 15,265,672 | -0.47(-3.48%) |
Feb 17, 2000 | 14.11 | 14.14 | 13.52 | 13.59 | 11,948,063 | -0.33(-2.38%) |
Feb 16, 2000 | 13.67 | 13.98 | 13.67 | 13.92 | 13,330,960 | +0.20(+1.49%) |
Feb 15, 2000 | 13.93 | 13.93 | 13.65 | 13.71 | 14,215,050 | -0.27(-1.92%) |
Feb 14, 2000 | 14.16 | 14.24 | 13.87 | 13.98 | 10,336,132 | -0.17(-1.23%) |
Feb 11, 2000 | 14.39 | 14.41 | 13.76 | 14.16 | 12,226,145 | -0.27(-1.86%) |
Feb 10, 2000 | 14.58 | 14.60 | 14.38 | 14.42 | 10,145,074 | -0.19(-1.30%) |
Feb 09, 2000 | 14.92 | 14.96 | 14.54 | 14.61 | 11,471,802 | -0.30(-2.02%) |
Feb 08, 2000 | 15.12 | 15.29 | 14.84 | 14.92 | 10,918,801 | -0.19(-1.26%) |
Feb 07, 2000 | 14.80 | 15.15 | 14.65 | 15.10 | 11,789,441 | +0.30(+2.03%) |
Feb 04, 2000 | 14.85 | 15.09 | 14.74 | 14.80 | 12,102,333 | +0.03(+0.21%) |
Feb 03, 2000 | 15.10 | 15.20 | 14.66 | 14.77 | 9,213,912 | -0.22(-1.47%) |
Feb 02, 2000 | 15.18 | 15.20 | 14.95 | 14.99 | 10,488,821 | -0.06(-0.42%) |
Feb 01, 2000 | 15.36 | 15.52 | 14.98 | 15.06 | 16,628,001 | -0.60(-3.84%) |
Jan 31, 2000 | 14.55 | 15.93 | 14.42 | 15.66 | 19,114,526 | +1.09(+7.50%) |
Jan 28, 2000 | 14.65 | 14.88 | 14.42 | 14.57 | 11,944,107 | -0.16(-1.08%) |
Jan 27, 2000 | 14.66 | 14.85 | 14.44 | 14.73 | 11,117,375 | +0.13(+0.87%) |
Jan 26, 2000 | 14.85 | 14.90 | 14.55 | 14.60 | 14,422,326 | -0.19(-1.28%) |
Jan 25, 2000 | 15.18 | 15.23 | 14.71 | 14.79 | 15,725,320 | -0.41(-2.70%) |
Jan 24, 2000 | 15.25 | 15.37 | 15.15 | 15.20 | 13,904,135 | +0.02(+0.10%) |
Jan 21, 2000 | 15.14 | 15.50 | 14.92 | 15.18 | 20,300,828 | +0.57(+3.89%) |
Jan 20, 2000 | 14.68 | 14.98 | 14.61 | 14.61 | 9,645,079 | +0.05(+0.33%) |
Jan 19, 2000 | 14.54 | 14.79 | 14.54 | 14.57 | 10,539,058 | -0.29(-1.92%) |
Jan 18, 2000 | 14.41 | 15.15 | 14.36 | 14.85 | 17,295,716 | +0.62(+4.33%) |
Jan 14, 2000 | 14.14 | 14.31 | 14.05 | 14.24 | 11,314,762 | +0.19(+1.35%) |
Jan 13, 2000 | 14.41 | 14.46 | 14.05 | 14.05 | 13,460,706 | -0.11(-0.79%) |
Jan 12, 2000 | 14.25 | 14.57 | 14.16 | 14.16 | 15,254,992 | -0.49(-3.37%) |
Jan 11, 2000 | 14.60 | 14.76 | 14.47 | 14.65 | 13,143,067 | -0.14(-0.94%) |
Jan 10, 2000 | 14.87 | 14.99 | 14.61 | 14.79 | 15,965,824 | -0.08(-0.53%) |
Jan 07, 2000 | 14.88 | 14.93 | 14.61 | 14.87 | 17,943,256 | -0.11(-0.74%) |
Jan 06, 2000 | 15.09 | 15.09 | 14.76 | 14.98 | 16,740,341 | -0.17(-1.15%) |
Jan 05, 2000 | 14.92 | 15.37 | 14.79 | 15.15 | 22,656,026 | +0.49(+3.35%) |
Jan 04, 2000 | 15.09 | 15.28 | 14.47 | 14.66 | 17,807,974 | -0.49(-3.24%) |
Jan 03, 2000 | 15.32 | 15.58 | 15.07 | 15.15 | 16,591,213 | -0.41(-2.63%) |
Dec 31, 1999 | 15.56 | 15.72 | 15.53 | 15.56 | 3,533,193 | +0.02(+0.10%) |
Dec 30, 1999 | 15.50 | 15.58 | 15.44 | 15.55 | 5,603,584 | -0.06(-0.40%) |
Dec 29, 1999 | 15.80 | 15.86 | 15.52 | 15.61 | 6,397,880 | -0.11(-0.71%) |
Dec 28, 1999 | 15.42 | 15.79 | 15.34 | 15.72 | 14,933,002 | +0.52(+3.44%) |
Dec 27, 1999 | 15.83 | 15.85 | 14.96 | 15.20 | 31,385,766 | -0.97(-5.97%) |
Dec 23, 1999 | 16.29 | 16.56 | 16.10 | 16.16 | 12,407,314 | -0.14(-0.87%) |
Dec 22, 1999 | 16.94 | 17.00 | 16.26 | 16.31 | 18,087,242 | -0.27(-1.62%) |
Dec 21, 1999 | 16.53 | 17.00 | 16.40 | 16.57 | 18,686,130 | +0.17(+1.05%) |
Dec 20, 1999 | 16.42 | 16.43 | 16.18 | 16.40 | 9,694,525 | -0.02(-0.09%) |
Dec 17, 1999 | 16.40 | 16.54 | 16.28 | 16.42 | 23,393,362 | +0.16(+0.98%) |
Dec 16, 1999 | 16.31 | 16.37 | 16.04 | 16.26 | 14,334,906 | -0.10(-0.59%) |
Dec 15, 1999 | 16.31 | 16.48 | 16.29 | 16.35 | 11,400,600 | -0.03(-0.18%) |
Dec 14, 1999 | 16.31 | 16.57 | 16.23 | 16.38 | 11,655,740 | -0.13(-0.77%) |
Dec 13, 1999 | 15.94 | 16.57 | 15.86 | 16.51 | 11,821,877 | +0.52(+3.26%) |
Dec 10, 1999 | 16.37 | 16.37 | 15.96 | 15.99 | 7,381,652 | -0.29(-1.75%) |
Dec 09, 1999 | 16.19 | 16.28 | 16.05 | 16.28 | 9,055,686 | +0.08(+0.52%) |
Dec 08, 1999 | 16.21 | 16.37 | 16.07 | 16.19 | 7,430,702 | +0.01(+0.08%) |
Dec 07, 1999 | 16.48 | 16.61 | 16.12 | 16.18 | 12,685,793 | -0.10(-0.59%) |
Dec 06, 1999 | 16.43 | 16.67 | 16.10 | 16.28 | 11,380,821 | -0.41(-2.45%) |
Dec 03, 1999 | 16.37 | 16.76 | 16.35 | 16.68 | 14,970,580 | +0.30(+1.80%) |
Dec 02, 1999 | 16.23 | 16.65 | 16.16 | 16.39 | 12,148,219 | +0.10(+0.61%) |
Dec 01, 1999 | 15.99 | 16.40 | 15.82 | 16.29 | 15,630,384 | +0.17(+1.04%) |
Nov 30, 1999 | 15.93 | 16.31 | 15.93 | 16.12 | 15,421,130 | +0.29(+1.85%) |
Nov 29, 1999 | 16.08 | 16.08 | 15.70 | 15.83 | 14,936,957 | -0.07(-0.41%) |
Nov 26, 1999 | 15.83 | 16.08 | 15.80 | 15.90 | 4,158,186 | +0.19(+1.22%) |
Nov 24, 1999 | 15.56 | 15.82 | 15.56 | 15.70 | 8,462,337 | +0.06(+0.39%) |
Nov 23, 1999 | 16.08 | 16.08 | 15.58 | 15.64 | 8,687,019 | -0.43(-2.67%) |
Nov 22, 1999 | 16.21 | 16.24 | 15.93 | 16.07 | 8,067,167 | -0.31(-1.90%) |
Nov 19, 1999 | 16.23 | 16.46 | 16.21 | 16.38 | 6,335,776 | +0.20(+1.27%) |
Nov 18, 1999 | 16.42 | 16.46 | 16.16 | 16.18 | 7,173,980 | -0.30(-1.83%) |
Nov 17, 1999 | 16.23 | 16.54 | 16.21 | 16.48 | 9,245,953 | +0.19(+1.16%) |
Nov 16, 1999 | 16.05 | 16.38 | 16.02 | 16.29 | 8,045,015 | +0.27(+1.67%) |
Nov 15, 1999 | 15.99 | 16.07 | 15.88 | 16.02 | 7,243,599 | +0.13(+0.80%) |
Nov 12, 1999 | 16.02 | 16.10 | 15.90 | 15.90 | 9,007,031 | -0.16(-0.98%) |
Nov 11, 1999 | 16.21 | 16.21 | 15.91 | 16.05 | 9,657,342 | -0.03(-0.19%) |
Nov 10, 1999 | 15.86 | 16.10 | 15.82 | 16.08 | 8,994,373 | +0.19(+1.18%) |
Nov 09, 1999 | 16.26 | 16.26 | 15.80 | 15.90 | 10,152,590 | -0.39(-2.42%) |
Nov 08, 1999 | 15.77 | 16.31 | 15.77 | 16.29 | 12,240,781 | +0.54(+3.42%) |
Nov 05, 1999 | 15.88 | 16.05 | 15.75 | 15.75 | 14,841,626 | -0.08(-0.50%) |
Nov 04, 1999 | 16.07 | 16.10 | 15.83 | 15.83 | 7,854,748 | -0.22(-1.39%) |
Nov 03, 1999 | 15.86 | 16.12 | 15.82 | 16.05 | 10,548,947 | +0.13(+0.79%) |
Nov 02, 1999 | 16.26 | 16.40 | 15.93 | 15.93 | 9,494,764 | -0.36(-2.23%) |
Nov 01, 1999 | 16.48 | 16.51 | 16.29 | 16.29 | 15,155,705 | -0.13(-0.77%) |
Oct 29, 1999 | 16.45 | 16.54 | 16.24 | 16.42 | 11,565,155 | +0.08(+0.50%) |
Oct 28, 1999 | 16.15 | 16.56 | 16.05 | 16.34 | 14,851,119 | +0.44(+2.77%) |
Oct 27, 1999 | 15.70 | 15.91 | 15.70 | 15.90 | 18,383,522 | +0.21(+1.32%) |
Oct 26, 1999 | 15.82 | 15.96 | 15.69 | 15.69 | 12,656,521 | -0.19(-1.19%) |
Oct 25, 1999 | 15.91 | 15.94 | 15.64 | 15.88 | 10,763,343 | -0.05(-0.30%) |
Oct 22, 1999 | 16.07 | 16.07 | 15.82 | 15.93 | 9,592,864 | -0.11(-0.69%) |
Oct 21, 1999 | 16.08 | 16.10 | 15.80 | 16.04 | 7,564,007 | -0.09(-0.58%) |
Oct 20, 1999 | 16.24 | 16.24 | 15.94 | 16.13 | 6,393,924 | -0.03(-0.20%) |
Oct 19, 1999 | 16.56 | 16.64 | 15.97 | 16.16 | 12,173,140 | -0.36(-2.20%) |
Oct 18, 1999 | 16.08 | 16.56 | 15.91 | 16.53 | 13,758,963 | +0.38(+2.35%) |
Oct 15, 1999 | 15.80 | 16.15 | 15.64 | 16.15 | 16,616,529 | +0.13(+0.79%) |
Oct 14, 1999 | 16.24 | 16.35 | 16.00 | 16.02 | 11,626,072 | -0.28(-1.74%) |
Oct 13, 1999 | 16.05 | 16.37 | 15.97 | 16.31 | 12,139,516 | +0.11(+0.69%) |
Oct 12, 1999 | 16.61 | 16.61 | 16.07 | 16.19 | 13,583,727 | -0.44(-2.66%) |
Oct 11, 1999 | 16.78 | 16.91 | 16.62 | 16.64 | 10,162,479 | -0.29(-1.69%) |
Oct 08, 1999 | 16.78 | 17.13 | 16.67 | 16.92 | 11,136,757 | +0.13(+0.75%) |
Oct 07, 1999 | 16.68 | 16.94 | 16.51 | 16.80 | 9,632,816 | -0.06(-0.37%) |
Oct 06, 1999 | 16.61 | 16.86 | 16.59 | 16.86 | 13,145,045 | +0.29(+1.72%) |
Oct 05, 1999 | 17.32 | 17.51 | 16.43 | 16.57 | 15,128,807 | -1.00(-5.67%) |
Oct 04, 1999 | 16.97 | 17.57 | 16.89 | 17.57 | 10,976,553 | +0.79(+4.70%) |
Oct 01, 1999 | 17.02 | 17.06 | 16.61 | 16.78 | 9,256,633 | -0.24(-1.38%) |
Sep 30, 1999 | 17.16 | 17.19 | 16.92 | 17.02 | 14,171,142 | +0.38(+2.28%) |
Sep 29, 1999 | 17.09 | 17.24 | 16.62 | 16.64 | 13,176,294 | -0.33(-1.95%) |
Sep 28, 1999 | 16.46 | 17.06 | 16.46 | 16.97 | 11,681,451 | +0.38(+2.29%) |
Sep 27, 1999 | 16.34 | 16.70 | 16.29 | 16.59 | 10,835,336 | +0.31(+1.93%) |
Sep 24, 1999 | 16.43 | 16.50 | 16.07 | 16.28 | 11,603,129 | -0.19(-1.14%) |
Sep 23, 1999 | 16.95 | 17.03 | 16.42 | 16.46 | 20,189,278 | -0.51(-2.98%) |
Sep 22, 1999 | 16.34 | 17.05 | 16.34 | 16.97 | 19,906,450 | +0.65(+3.97%) |
Sep 21, 1999 | 16.08 | 16.40 | 16.02 | 16.32 | 15,590,036 | +0.24(+1.48%) |
Sep 20, 1999 | 16.21 | 16.26 | 15.97 | 16.08 | 6,102,392 | -0.22(-1.36%) |
Sep 17, 1999 | 16.24 | 16.43 | 16.19 | 16.31 | 12,760,555 | +0.13(+0.78%) |
Sep 16, 1999 | 15.91 | 16.24 | 15.85 | 16.18 | 10,049,347 | +0.22(+1.39%) |
Sep 15, 1999 | 16.42 | 16.50 | 15.93 | 15.96 | 10,385,974 | -0.27(-1.67%) |
Sep 14, 1999 | 16.18 | 16.31 | 16.02 | 16.23 | 6,260,618 | -0.02(-0.09%) |
Sep 13, 1999 | 15.77 | 16.24 | 15.77 | 16.24 | 7,086,955 | +0.44(+2.80%) |
Sep 10, 1999 | 15.88 | 15.97 | 15.70 | 15.80 | 6,958,396 | -0.02(-0.10%) |
Sep 09, 1999 | 16.26 | 16.26 | 15.77 | 15.82 | 9,272,456 | -0.46(-2.83%) |
Sep 08, 1999 | 16.18 | 16.28 | 15.91 | 16.28 | 9,262,567 | +0.07(+0.41%) |
Sep 07, 1999 | 16.13 | 16.21 | 16.04 | 16.21 | 8,320,725 | +0.09(+0.58%) |
Sep 03, 1999 | 15.96 | 16.18 | 15.90 | 16.12 | 10,495,545 | +0.54(+3.46%) |
Sep 02, 1999 | 15.55 | 15.58 | 15.31 | 15.58 | 7,422,791 | -0.16(-1.01%) |
Sep 01, 1999 | 15.50 | 15.82 | 15.23 | 15.74 | 11,037,075 | +0.24(+1.53%) |
Aug 31, 1999 | 15.66 | 15.69 | 15.34 | 15.50 | 10,821,491 | -0.14(-0.92%) |
Aug 30, 1999 | 15.93 | 16.05 | 15.56 | 15.64 | 6,880,865 | -0.44(-2.74%) |
Aug 27, 1999 | 16.43 | 16.43 | 15.86 | 16.08 | 13,774,785 | -0.43(-2.59%) |
Aug 26, 1999 | 16.23 | 16.53 | 16.18 | 16.51 | 17,359,006 | +0.36(+2.24%) |
Aug 25, 1999 | 15.90 | 16.15 | 15.80 | 16.15 | 10,757,805 | +0.25(+1.59%) |
Aug 24, 1999 | 15.70 | 15.90 | 15.55 | 15.90 | 10,751,872 | +0.19(+1.22%) |
Aug 23, 1999 | 15.50 | 15.70 | 15.45 | 15.70 | 10,661,287 | +0.27(+1.74%) |
Aug 20, 1999 | 15.86 | 15.86 | 15.32 | 15.44 | 9,882,814 | -0.30(-1.91%) |
Aug 19, 1999 | 16.05 | 16.12 | 15.60 | 15.74 | 9,734,872 | -0.58(-3.58%) |
Aug 18, 1999 | 16.53 | 16.53 | 16.15 | 16.32 | 9,742,784 | -0.21(-1.25%) |
Aug 17, 1999 | 16.40 | 16.54 | 16.23 | 16.53 | 9,281,159 | +0.19(+1.18%) |
Aug 16, 1999 | 16.28 | 16.34 | 16.15 | 16.34 | 9,058,851 | +0.11(+0.67%) |
Aug 13, 1999 | 15.72 | 16.34 | 15.72 | 16.23 | 12,772,817 | +0.52(+3.33%) |
Aug 12, 1999 | 15.63 | 15.80 | 15.58 | 15.70 | 9,543,023 | +0.09(+0.60%) |
Aug 11, 1999 | 16.05 | 16.05 | 15.56 | 15.61 | 11,173,545 | -0.36(-2.28%) |
Aug 10, 1999 | 16.18 | 16.19 | 15.93 | 15.97 | 13,243,540 | -0.20(-1.27%) |
Aug 09, 1999 | 16.08 | 16.23 | 16.08 | 16.18 | 10,354,328 | +0.02(+0.09%) |
Aug 06, 1999 | 16.31 | 16.32 | 15.91 | 16.16 | 10,392,303 | -0.16(-0.96%) |
Aug 05, 1999 | 15.80 | 16.32 | 15.72 | 16.32 | 8,550,153 | +0.52(+3.30%) |
Aug 04, 1999 | 16.40 | 16.43 | 15.79 | 15.80 | 10,839,687 | -0.38(-2.34%) |
Aug 03, 1999 | 16.40 | 16.53 | 16.13 | 16.18 | 9,834,159 | -0.25(-1.54%) |
Aug 02, 1999 | 16.24 | 16.56 | 16.18 | 16.43 | 11,362,625 | +0.25(+1.56%) |
Jul 30, 1999 | 16.51 | 16.65 | 16.08 | 16.18 | 10,651,398 | -0.32(-1.92%) |
Jul 29, 1999 | 16.34 | 16.65 | 16.31 | 16.50 | 9,982,101 | +0.02(+0.09%) |
Jul 28, 1999 | 16.24 | 16.64 | 16.23 | 16.48 | 7,783,151 | +0.22(+1.37%) |
Jul 27, 1999 | 16.40 | 16.45 | 16.15 | 16.26 | 7,527,220 | -0.10(-0.59%) |
Jul 26, 1999 | 16.40 | 16.56 | 16.34 | 16.35 | 7,432,680 | -0.19(-1.15%) |
Jul 23, 1999 | 16.54 | 16.68 | 16.51 | 16.54 | 8,469,062 | +0.06(+0.38%) |
Jul 22, 1999 | 16.59 | 16.59 | 16.18 | 16.48 | 6,088,152 | -0.08(-0.47%) |
Jul 21, 1999 | 16.53 | 16.81 | 16.53 | 16.56 | 9,870,947 | +0.08(+0.48%) |
Jul 20, 1999 | 16.64 | 16.84 | 16.45 | 16.48 | 8,037,500 | -0.21(-1.26%) |
Jul 19, 1999 | 16.65 | 16.76 | 16.61 | 16.69 | 11,400,995 | -0.07(-0.44%) |
Jul 16, 1999 | 16.65 | 16.92 | 16.59 | 16.76 | 10,997,914 | +0.20(+1.24%) |
Jul 15, 1999 | 16.18 | 16.56 | 16.12 | 16.56 | 12,264,120 | +0.44(+2.75%) |
Jul 14, 1999 | 15.90 | 16.13 | 15.80 | 16.12 | 9,003,076 | +0.38(+2.41%) |
Jul 13, 1999 | 15.91 | 15.96 | 15.63 | 15.74 | 7,488,454 | -0.17(-1.10%) |
Jul 12, 1999 | 15.83 | 15.93 | 15.61 | 15.91 | 7,855,935 | +0.10(+0.61%) |
Jul 09, 1999 | 15.72 | 15.83 | 15.56 | 15.82 | 8,634,804 | +0.03(+0.19%) |
Jul 08, 1999 | 15.99 | 16.02 | 15.74 | 15.79 | 9,464,305 | -0.38(-2.35%) |
Jul 07, 1999 | 15.77 | 16.16 | 15.66 | 16.16 | 9,826,248 | +0.36(+2.30%) |
Jul 06, 1999 | 15.83 | 15.97 | 15.66 | 15.80 | 7,906,963 | +0.00(+0.00%) |
Jul 02, 1999 | 15.93 | 15.93 | 15.75 | 15.80 | 6,069,165 | -0.22(-1.39%) |
Jul 01, 1999 | 15.93 | 16.18 | 15.88 | 16.02 | 14,700,804 | -0.51(-3.06%) |
Jun 30, 1999 | 15.28 | 16.53 | 15.09 | 16.53 | 22,874,380 | +1.25(+8.17%) |
Jun 29, 1999 | 14.80 | 15.28 | 14.80 | 15.28 | 11,690,549 | +0.43(+2.88%) |
Jun 28, 1999 | 15.17 | 15.32 | 14.85 | 14.85 | 12,195,291 | -0.29(-1.89%) |
Jun 25, 1999 | 14.92 | 15.14 | 14.90 | 15.14 | 7,384,025 | +0.22(+1.49%) |
Jun 24, 1999 | 14.79 | 14.96 | 14.74 | 14.92 | 10,606,304 | -0.19(-1.26%) |
Jun 23, 1999 | 15.17 | 15.25 | 15.09 | 15.10 | 8,027,611 | -0.11(-0.73%) |
Jun 22, 1999 | 15.34 | 15.39 | 15.20 | 15.22 | 5,790,291 | -0.19(-1.23%) |
Jun 21, 1999 | 15.42 | 15.60 | 15.28 | 15.41 | 6,726,990 | +0.00(+0.00%) |
Jun 18, 1999 | 15.26 | 15.48 | 15.26 | 15.41 | 14,206,743 | +0.08(+0.53%) |
Jun 17, 1999 | 15.10 | 15.34 | 15.03 | 15.32 | 7,817,565 | +0.22(+1.46%) |
Jun 16, 1999 | 15.29 | 15.29 | 15.07 | 15.10 | 8,665,658 | +0.08(+0.52%) |
Jun 15, 1999 | 15.18 | 15.31 | 14.98 | 15.03 | 12,058,030 | -0.36(-2.37%) |
Jun 14, 1999 | 14.66 | 15.39 | 14.63 | 15.39 | 18,171,102 | +0.90(+6.23%) |
Jun 11, 1999 | 14.58 | 14.63 | 14.39 | 14.49 | 8,280,377 | +0.00(+0.00%) |
Jun 10, 1999 | 14.28 | 14.58 | 14.17 | 14.49 | 7,460,765 | +0.08(+0.54%) |
Jun 09, 1999 | 14.44 | 14.57 | 14.31 | 14.41 | 6,205,239 | +0.02(+0.10%) |
Jun 08, 1999 | 14.28 | 14.57 | 14.22 | 14.39 | 14,648,985 | +0.38(+2.71%) |
Jun 07, 1999 | 14.05 | 14.09 | 13.95 | 14.02 | 7,257,840 | +0.08(+0.58%) |
Jun 04, 1999 | 13.87 | 13.93 | 13.71 | 13.93 | 9,376,094 | +0.19(+1.36%) |
Jun 03, 1999 | 13.84 | 13.84 | 13.59 | 13.75 | 6,455,632 | -0.06(-0.44%) |
Jun 02, 1999 | 13.97 | 14.09 | 13.70 | 13.81 | 6,020,510 | -0.07(-0.47%) |
Jun 01, 1999 | 13.84 | 13.89 | 13.67 | 13.87 | 6,628,890 | +0.03(+0.24%) |
May 28, 1999 | 13.68 | 14.09 | 13.68 | 13.84 | 6,917,258 | +0.17(+1.28%) |
May 27, 1999 | 13.92 | 14.06 | 13.67 | 13.67 | 8,773,648 | -0.44(-3.14%) |
May 26, 1999 | 14.03 | 14.21 | 13.84 | 14.11 | 9,770,078 | +0.16(+1.12%) |
May 25, 1999 | 14.25 | 14.35 | 13.95 | 13.95 | 12,014,518 | -0.09(-0.67%) |
May 24, 1999 | 14.13 | 14.22 | 14.00 | 14.05 | 8,124,129 | +0.02(+0.11%) |
May 21, 1999 | 14.13 | 14.22 | 13.93 | 14.03 | 9,154,578 | +0.00(+0.00%) |
May 20, 1999 | 14.31 | 14.55 | 13.95 | 14.03 | 29,449,868 | -0.48(-3.28%) |
May 19, 1999 | 14.25 | 14.58 | 14.22 | 14.51 | 16,017,643 | +0.38(+2.68%) |
May 18, 1999 | 14.54 | 14.66 | 13.90 | 14.13 | 25,233,532 | -0.66(-4.48%) |
May 17, 1999 | 14.19 | 14.79 | 13.97 | 14.79 | 16,391,848 | +0.63(+4.46%) |
May 14, 1999 | 14.41 | 14.54 | 14.00 | 14.16 | 25,400,066 | -0.63(-4.27%) |
May 13, 1999 | 14.36 | 14.80 | 14.19 | 14.79 | 18,949,180 | +0.43(+2.97%) |
May 12, 1999 | 14.82 | 14.82 | 14.11 | 14.36 | 23,591,540 | -0.32(-2.15%) |
May 11, 1999 | 14.25 | 14.73 | 14.06 | 14.68 | 11,122,121 | +0.60(+4.26%) |
May 10, 1999 | 14.47 | 14.51 | 13.81 | 14.08 | 15,541,382 | -0.63(-4.30%) |
May 07, 1999 | 14.38 | 14.73 | 14.36 | 14.71 | 11,738,017 | +0.58(+4.13%) |
May 06, 1999 | 14.38 | 14.63 | 14.08 | 14.13 | 9,217,868 | -0.63(-4.28%) |
May 05, 1999 | 14.49 | 14.77 | 14.47 | 14.76 | 6,920,818 | +0.25(+1.74%) |
May 04, 1999 | 14.98 | 15.15 | 14.39 | 14.51 | 14,186,173 | -0.69(-4.56%) |
May 03, 1999 | 14.60 | 15.20 | 14.52 | 15.20 | 13,875,654 | +0.63(+4.34%) |
Apr 30, 1999 | 14.80 | 14.85 | 14.24 | 14.57 | 14,017,267 | -0.30(-2.02%) |
Apr 29, 1999 | 14.90 | 15.10 | 14.84 | 14.87 | 9,306,870 | +0.16(+1.07%) |
Apr 28, 1999 | 14.96 | 15.12 | 14.51 | 14.71 | 10,588,503 | -0.24(-1.57%) |
Apr 27, 1999 | 14.58 | 14.98 | 14.35 | 14.95 | 10,105,913 | +0.42(+2.92%) |
Apr 26, 1999 | 14.95 | 15.12 | 14.41 | 14.52 | 16,323,415 | -0.49(-3.27%) |
Apr 23, 1999 | 14.74 | 15.09 | 14.69 | 15.01 | 9,944,127 | +0.38(+2.59%) |
Apr 22, 1999 | 14.60 | 14.73 | 14.22 | 14.63 | 9,619,367 | -0.16(-1.06%) |
Apr 21, 1999 | 14.36 | 14.79 | 14.14 | 14.79 | 10,215,880 | +0.41(+2.85%) |
Apr 20, 1999 | 14.71 | 14.73 | 14.30 | 14.38 | 10,922,361 | -0.33(-2.25%) |
Apr 19, 1999 | 14.73 | 15.10 | 14.63 | 14.71 | 16,951,970 | +0.02(+0.12%) |
Apr 16, 1999 | 14.44 | 14.79 | 14.39 | 14.69 | 10,399,423 | +0.27(+1.86%) |
Apr 15, 1999 | 13.97 | 14.47 | 13.95 | 14.42 | 11,342,452 | +0.44(+3.16%) |
Apr 14, 1999 | 14.06 | 14.06 | 13.84 | 13.98 | 10,898,627 | +0.02(+0.11%) |
Apr 13, 1999 | 14.03 | 14.13 | 13.89 | 13.97 | 7,287,903 | -0.22(-1.55%) |
Apr 12, 1999 | 14.00 | 14.22 | 13.86 | 14.19 | 7,000,326 | +0.06(+0.43%) |
Apr 09, 1999 | 13.93 | 14.14 | 13.84 | 14.13 | 9,114,230 | +0.17(+1.25%) |
Apr 08, 1999 | 13.65 | 14.00 | 13.56 | 13.95 | 15,601,508 | +0.36(+2.68%) |
Apr 07, 1999 | 13.37 | 13.59 | 13.24 | 13.59 | 13,420,754 | +0.29(+2.15%) |
Apr 06, 1999 | 12.89 | 13.30 | 12.89 | 13.30 | 9,093,660 | +0.19(+1.43%) |
Apr 05, 1999 | 13.08 | 13.24 | 12.99 | 13.12 | 9,517,311 | +0.03(+0.25%) |