Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 11.61 | 11.63 | 11.46 | 11.49 | 12,262,958 | -0.08(-0.71%) |
Mar 30, 2000 | 11.54 | 11.71 | 11.50 | 11.57 | 15,821,219 | -0.05(-0.44%) |
Mar 29, 2000 | 11.46 | 11.79 | 11.46 | 11.62 | 22,481,836 | -0.15(-1.31%) |
Mar 28, 2000 | 11.35 | 11.77 | 11.34 | 11.77 | 28,107,110 | +0.37(+3.23%) |
Mar 27, 2000 | 11.61 | 11.65 | 11.22 | 11.41 | 34,570,200 | -0.41(-3.46%) |
Mar 24, 2000 | 11.94 | 12.10 | 11.48 | 11.81 | 59,267,040 | -1.27(-9.69%) |
Mar 23, 2000 | 13.29 | 13.40 | 13.07 | 13.08 | 15,893,381 | -0.37(-2.74%) |
Mar 22, 2000 | 13.22 | 13.45 | 13.03 | 13.45 | 15,265,021 | +0.33(+2.49%) |
Mar 21, 2000 | 12.77 | 13.25 | 12.77 | 13.12 | 12,279,470 | +0.15(+1.19%) |
Mar 20, 2000 | 13.03 | 13.07 | 12.85 | 12.97 | 10,340,880 | -0.04(-0.31%) |
Mar 17, 2000 | 12.97 | 13.07 | 12.79 | 13.01 | 16,827,512 | -0.04(-0.31%) |
Mar 16, 2000 | 13.06 | 13.16 | 12.91 | 13.05 | 23,497,914 | +0.47(+3.73%) |
Mar 15, 2000 | 11.81 | 12.79 | 11.74 | 12.58 | 18,377,468 | +0.69(+5.76%) |
Mar 14, 2000 | 11.74 | 12.20 | 11.73 | 11.90 | 15,813,575 | +0.45(+3.93%) |
Mar 13, 2000 | 11.38 | 11.70 | 11.33 | 11.45 | 8,812,329 | -0.14(-1.23%) |
Mar 10, 2000 | 11.89 | 12.06 | 11.43 | 11.59 | 13,336,827 | -0.30(-2.50%) |
Mar 09, 2000 | 11.61 | 11.94 | 11.44 | 11.89 | 14,781,597 | +0.28(+2.38%) |
Mar 08, 2000 | 11.07 | 11.73 | 11.00 | 11.61 | 19,639,996 | +0.41(+3.65%) |
Mar 07, 2000 | 11.53 | 11.53 | 10.81 | 11.20 | 25,271,998 | -0.33(-2.84%) |
Mar 06, 2000 | 11.93 | 11.93 | 11.49 | 11.53 | 11,677,100 | -0.49(-4.08%) |
Mar 03, 2000 | 12.14 | 12.14 | 11.81 | 12.02 | 8,871,649 | -0.03(-0.26%) |
Mar 02, 2000 | 11.94 | 12.25 | 11.87 | 12.05 | 10,396,836 | +0.05(+0.44%) |
Mar 01, 2000 | 11.81 | 12.00 | 11.62 | 12.00 | 14,381,648 | +0.22(+1.90%) |
Feb 29, 2000 | 11.98 | 12.01 | 11.65 | 11.77 | 15,571,404 | -0.12(-1.03%) |
Feb 28, 2000 | 11.77 | 11.93 | 11.46 | 11.90 | 20,712,642 | +0.12(+1.04%) |
Feb 25, 2000 | 11.87 | 11.87 | 11.50 | 11.77 | 20,214,846 | -0.29(-2.37%) |
Feb 24, 2000 | 12.26 | 12.30 | 11.77 | 12.06 | 28,314,424 | -0.39(-3.11%) |
Feb 23, 2000 | 12.77 | 12.81 | 12.45 | 12.45 | 12,690,427 | -0.41(-3.18%) |
Feb 22, 2000 | 12.75 | 12.93 | 12.55 | 12.86 | 11,178,387 | +0.19(+1.52%) |
Feb 18, 2000 | 12.84 | 12.91 | 12.57 | 12.66 | 12,612,455 | -0.29(-2.21%) |
Feb 17, 2000 | 13.24 | 13.26 | 12.88 | 12.95 | 8,840,766 | -0.10(-0.78%) |
Feb 16, 2000 | 13.12 | 13.18 | 12.91 | 13.05 | 14,143,758 | +0.02(+0.15%) |
Feb 15, 2000 | 12.70 | 13.12 | 12.67 | 13.03 | 15,082,781 | +0.34(+2.67%) |
Feb 14, 2000 | 12.58 | 12.80 | 12.54 | 12.69 | 11,283,573 | +0.03(+0.23%) |
Feb 11, 2000 | 12.71 | 12.83 | 12.42 | 12.66 | 15,656,408 | -0.09(-0.72%) |
Feb 10, 2000 | 13.05 | 13.14 | 12.67 | 12.75 | 17,348,852 | -0.33(-2.50%) |
Feb 09, 2000 | 13.42 | 13.43 | 13.03 | 13.08 | 18,994,514 | -0.34(-2.51%) |
Feb 08, 2000 | 13.48 | 13.57 | 13.29 | 13.42 | 9,369,444 | +0.10(+0.76%) |
Feb 07, 2000 | 13.34 | 13.41 | 13.25 | 13.32 | 8,902,837 | -0.11(-0.83%) |
Feb 04, 2000 | 13.59 | 13.67 | 13.38 | 13.43 | 10,563,481 | -0.19(-1.43%) |
Feb 03, 2000 | 13.90 | 13.90 | 13.39 | 13.62 | 15,665,887 | -0.34(-2.41%) |
Feb 02, 2000 | 13.98 | 14.11 | 13.89 | 13.96 | 8,864,616 | +0.09(+0.66%) |
Feb 01, 2000 | 13.97 | 13.98 | 13.80 | 13.87 | 9,310,736 | -0.20(-1.45%) |
Jan 31, 2000 | 13.93 | 14.19 | 13.54 | 14.07 | 13,857,250 | +0.26(+1.85%) |
Jan 28, 2000 | 13.22 | 13.93 | 13.22 | 13.82 | 18,866,090 | +0.65(+4.97%) |
Jan 27, 2000 | 13.69 | 13.73 | 13.16 | 13.16 | 18,973,722 | -0.49(-3.59%) |
Jan 26, 2000 | 14.10 | 14.21 | 13.58 | 13.65 | 14,520,774 | -0.29(-2.05%) |
Jan 25, 2000 | 13.71 | 14.22 | 13.66 | 13.94 | 19,823,460 | +0.26(+1.86%) |
Jan 24, 2000 | 14.74 | 14.75 | 13.66 | 13.69 | 17,286,170 | -1.01(-6.88%) |
Jan 21, 2000 | 15.00 | 15.00 | 14.65 | 14.70 | 13,068,971 | -0.34(-2.25%) |
Jan 20, 2000 | 15.08 | 15.09 | 14.73 | 15.03 | 7,377,344 | +0.05(+0.35%) |
Jan 19, 2000 | 14.88 | 15.05 | 14.82 | 14.98 | 8,426,446 | +0.05(+0.34%) |
Jan 18, 2000 | 15.04 | 15.22 | 14.89 | 14.93 | 7,454,093 | -0.39(-2.54%) |
Jan 14, 2000 | 15.36 | 15.43 | 15.18 | 15.32 | 8,267,444 | +0.05(+0.34%) |
Jan 13, 2000 | 15.36 | 15.70 | 15.22 | 15.27 | 7,139,760 | -0.02(-0.14%) |
Jan 12, 2000 | 15.35 | 15.54 | 15.24 | 15.29 | 7,896,544 | -0.14(-0.92%) |
Jan 11, 2000 | 15.21 | 15.52 | 15.20 | 15.43 | 9,418,368 | +0.05(+0.33%) |
Jan 10, 2000 | 15.81 | 15.85 | 15.38 | 15.38 | 7,542,461 | -0.40(-2.53%) |
Jan 07, 2000 | 15.39 | 15.85 | 15.31 | 15.78 | 15,083,699 | +0.64(+4.26%) |
Jan 06, 2000 | 14.77 | 15.36 | 14.74 | 15.14 | 8,203,232 | +0.46(+3.13%) |
Jan 05, 2000 | 14.52 | 14.85 | 14.46 | 14.68 | 12,590,134 | +0.15(+1.06%) |
Jan 04, 2000 | 14.90 | 14.97 | 14.51 | 14.52 | 11,960,856 | -0.55(-3.67%) |
Jan 03, 2000 | 15.23 | 15.33 | 14.97 | 15.07 | 7,099,704 | -0.17(-1.14%) |
Dec 31, 1999 | 15.29 | 15.43 | 15.23 | 15.25 | 2,105,847 | -0.04(-0.27%) |
Dec 30, 1999 | 15.21 | 15.45 | 15.21 | 15.29 | 3,749,062 | +0.17(+1.15%) |
Dec 29, 1999 | 15.73 | 15.73 | 15.08 | 15.12 | 4,777,676 | -0.49(-3.14%) |
Dec 28, 1999 | 15.98 | 15.98 | 15.43 | 15.61 | 5,230,218 | -0.38(-2.36%) |
Dec 27, 1999 | 15.61 | 15.98 | 15.49 | 15.98 | 6,365,853 | +0.36(+2.29%) |
Dec 23, 1999 | 15.15 | 15.68 | 15.04 | 15.63 | 8,884,491 | +0.65(+4.37%) |
Dec 22, 1999 | 14.86 | 15.17 | 14.85 | 14.97 | 8,842,600 | +0.09(+0.62%) |
Dec 21, 1999 | 14.98 | 14.99 | 14.74 | 14.88 | 8,895,193 | -0.16(-1.07%) |
Dec 20, 1999 | 15.36 | 15.37 | 14.79 | 15.04 | 9,749,824 | -0.47(-3.05%) |
Dec 17, 1999 | 15.54 | 15.61 | 15.10 | 15.51 | 22,319,470 | +0.04(+0.26%) |
Dec 16, 1999 | 15.65 | 15.66 | 15.28 | 15.47 | 9,917,081 | -0.01(-0.05%) |
Dec 15, 1999 | 15.39 | 15.57 | 15.29 | 15.48 | 9,242,549 | +0.08(+0.51%) |
Dec 14, 1999 | 15.08 | 15.65 | 15.04 | 15.40 | 8,840,766 | +0.16(+1.07%) |
Dec 13, 1999 | 15.47 | 15.50 | 15.05 | 15.24 | 8,304,137 | -0.19(-1.25%) |
Dec 10, 1999 | 15.53 | 15.55 | 15.25 | 15.43 | 8,952,372 | +0.18(+1.20%) |
Dec 09, 1999 | 15.04 | 15.47 | 15.00 | 15.25 | 13,268,029 | +0.33(+2.23%) |
Dec 08, 1999 | 15.18 | 15.26 | 14.76 | 14.92 | 15,201,726 | -0.35(-2.30%) |
Dec 07, 1999 | 15.85 | 15.89 | 15.22 | 15.27 | 16,695,113 | -0.56(-3.55%) |
Dec 06, 1999 | 15.70 | 16.02 | 15.63 | 15.83 | 10,318,864 | -0.07(-0.45%) |
Dec 03, 1999 | 16.19 | 16.26 | 15.72 | 15.90 | 19,449,502 | -0.46(-2.83%) |
Dec 02, 1999 | 16.55 | 16.57 | 16.19 | 16.37 | 10,001,474 | -0.40(-2.36%) |
Dec 01, 1999 | 16.88 | 16.91 | 16.54 | 16.76 | 7,014,699 | -0.20(-1.20%) |
Nov 30, 1999 | 17.05 | 17.12 | 16.93 | 16.97 | 5,292,290 | -0.21(-1.25%) |
Nov 29, 1999 | 16.84 | 17.21 | 16.65 | 17.18 | 6,247,213 | +0.31(+1.81%) |
Nov 26, 1999 | 17.17 | 17.18 | 16.87 | 16.87 | 2,054,477 | -0.26(-1.49%) |
Nov 24, 1999 | 16.93 | 17.15 | 16.93 | 17.13 | 5,509,693 | +0.11(+0.66%) |
Nov 23, 1999 | 17.15 | 17.16 | 16.92 | 17.02 | 6,448,105 | -0.20(-1.19%) |
Nov 22, 1999 | 17.18 | 17.29 | 17.07 | 17.22 | 5,036,053 | +0.02(+0.11%) |
Nov 19, 1999 | 17.07 | 17.20 | 16.97 | 17.20 | 4,685,333 | +0.13(+0.79%) |
Nov 18, 1999 | 17.15 | 17.17 | 16.93 | 17.07 | 5,305,132 | -0.20(-1.18%) |
Nov 17, 1999 | 17.31 | 17.48 | 17.23 | 17.27 | 7,525,949 | -0.08(-0.47%) |
Nov 16, 1999 | 17.05 | 17.35 | 17.02 | 17.35 | 8,989,676 | +0.43(+2.53%) |
Nov 15, 1999 | 16.97 | 17.00 | 16.78 | 16.92 | 4,929,951 | -0.04(-0.24%) |
Nov 12, 1999 | 17.01 | 17.06 | 16.73 | 16.97 | 4,588,098 | -0.01(-0.06%) |
Nov 11, 1999 | 16.86 | 17.01 | 16.82 | 16.98 | 4,259,700 | +0.13(+0.79%) |
Nov 10, 1999 | 16.76 | 16.92 | 16.72 | 16.84 | 8,238,090 | -0.10(-0.60%) |
Nov 09, 1999 | 17.23 | 17.24 | 16.89 | 16.94 | 6,451,774 | -0.13(-0.79%) |
Nov 08, 1999 | 17.26 | 17.31 | 17.00 | 17.08 | 6,857,839 | -0.17(-1.01%) |
Nov 05, 1999 | 17.33 | 17.45 | 17.21 | 17.25 | 10,531,070 | +0.03(+0.18%) |
Nov 04, 1999 | 17.17 | 17.33 | 17.16 | 17.22 | 9,738,205 | +0.17(+1.02%) |
Nov 03, 1999 | 17.01 | 17.19 | 16.92 | 17.05 | 7,655,902 | +0.29(+1.71%) |
Nov 02, 1999 | 17.19 | 17.34 | 16.72 | 16.76 | 11,289,077 | -0.42(-2.44%) |
Nov 01, 1999 | 17.21 | 17.45 | 17.17 | 17.18 | 8,724,573 | +0.05(+0.30%) |
Oct 29, 1999 | 17.16 | 17.41 | 17.09 | 17.13 | 9,431,210 | +0.12(+0.72%) |
Oct 28, 1999 | 17.22 | 17.33 | 17.01 | 17.01 | 10,901,664 | -0.05(-0.30%) |
Oct 27, 1999 | 17.20 | 17.20 | 16.88 | 17.06 | 7,244,028 | -0.16(-0.95%) |
Oct 26, 1999 | 17.15 | 17.34 | 17.09 | 17.22 | 10,825,222 | +0.01(+0.06%) |
Oct 25, 1999 | 17.01 | 17.23 | 16.84 | 17.21 | 7,197,245 | +0.08(+0.48%) |
Oct 22, 1999 | 17.17 | 17.25 | 17.02 | 17.13 | 7,909,998 | -0.01(-0.06%) |
Oct 21, 1999 | 16.76 | 17.27 | 16.63 | 17.14 | 14,984,629 | +0.38(+2.25%) |
Oct 20, 1999 | 16.35 | 16.81 | 16.27 | 16.76 | 13,993,318 | +0.45(+2.76%) |
Oct 19, 1999 | 15.93 | 16.35 | 15.87 | 16.31 | 12,385,573 | +0.86(+5.56%) |
Oct 18, 1999 | 15.34 | 15.51 | 15.21 | 15.45 | 7,497,512 | +0.19(+1.28%) |
Oct 15, 1999 | 15.45 | 15.48 | 15.21 | 15.26 | 7,100,621 | -0.21(-1.38%) |
Oct 14, 1999 | 15.54 | 15.76 | 15.37 | 15.47 | 7,034,574 | -0.11(-0.72%) |
Oct 13, 1999 | 15.83 | 15.95 | 15.53 | 15.59 | 7,815,820 | -0.24(-1.49%) |
Oct 12, 1999 | 16.06 | 16.06 | 15.77 | 15.82 | 7,066,680 | -0.26(-1.65%) |
Oct 11, 1999 | 16.11 | 16.25 | 16.03 | 16.09 | 6,297,054 | -0.06(-0.38%) |
Oct 08, 1999 | 15.59 | 16.19 | 15.50 | 16.15 | 12,342,765 | +0.74(+4.77%) |
Oct 07, 1999 | 15.54 | 15.60 | 15.40 | 15.41 | 7,234,855 | -0.08(-0.53%) |
Oct 06, 1999 | 15.39 | 15.69 | 15.38 | 15.49 | 10,597,422 | +0.09(+0.59%) |
Oct 05, 1999 | 15.46 | 15.52 | 15.19 | 15.40 | 9,223,286 | -0.05(-0.33%) |
Oct 04, 1999 | 15.44 | 15.53 | 15.38 | 15.45 | 6,431,593 | +0.08(+0.53%) |
Oct 01, 1999 | 15.06 | 15.40 | 15.06 | 15.37 | 10,156,805 | +0.35(+2.32%) |
Sep 30, 1999 | 15.02 | 15.25 | 15.01 | 15.02 | 9,648,614 | +0.03(+0.20%) |
Sep 29, 1999 | 15.04 | 15.25 | 14.97 | 14.99 | 7,198,468 | +0.03(+0.21%) |
Sep 28, 1999 | 15.02 | 15.07 | 14.73 | 14.96 | 8,327,376 | -0.08(-0.54%) |
Sep 27, 1999 | 14.92 | 15.16 | 14.89 | 15.04 | 9,047,467 | +0.33(+2.22%) |
Sep 24, 1999 | 14.89 | 14.96 | 14.72 | 14.72 | 10,021,655 | -0.18(-1.23%) |
Sep 23, 1999 | 15.33 | 15.33 | 14.90 | 14.90 | 9,848,282 | -0.35(-2.28%) |
Sep 22, 1999 | 15.43 | 15.43 | 15.22 | 15.25 | 9,333,058 | -0.12(-0.80%) |
Sep 21, 1999 | 15.70 | 15.71 | 15.35 | 15.37 | 8,194,059 | -0.41(-2.59%) |
Sep 20, 1999 | 15.80 | 15.87 | 15.77 | 15.78 | 5,100,265 | +0.07(+0.46%) |
Sep 17, 1999 | 15.81 | 15.81 | 15.70 | 15.71 | 9,468,820 | +0.05(+0.32%) |
Sep 16, 1999 | 15.86 | 15.91 | 15.58 | 15.66 | 7,772,706 | -0.24(-1.48%) |
Sep 15, 1999 | 16.18 | 16.23 | 15.88 | 15.89 | 6,849,889 | -0.12(-0.77%) |
Sep 14, 1999 | 16.16 | 16.21 | 15.97 | 16.02 | 5,512,445 | -0.22(-1.38%) |
Sep 13, 1999 | 16.19 | 16.39 | 16.19 | 16.24 | 4,743,430 | -0.03(-0.19%) |
Sep 10, 1999 | 16.53 | 16.57 | 16.27 | 16.27 | 4,849,227 | -0.21(-1.30%) |
Sep 09, 1999 | 16.33 | 16.57 | 16.29 | 16.48 | 6,849,889 | +0.05(+0.31%) |
Sep 08, 1999 | 16.51 | 16.63 | 16.36 | 16.43 | 5,818,216 | -0.21(-1.29%) |
Sep 07, 1999 | 16.61 | 16.78 | 16.58 | 16.65 | 7,043,136 | +0.07(+0.43%) |
Sep 03, 1999 | 16.43 | 16.74 | 16.43 | 16.58 | 6,973,420 | +0.22(+1.37%) |
Sep 02, 1999 | 16.33 | 16.40 | 16.28 | 16.35 | 7,595,971 | -0.25(-1.48%) |
Sep 01, 1999 | 16.72 | 16.75 | 16.51 | 16.60 | 5,656,769 | -0.12(-0.73%) |
Aug 31, 1999 | 16.79 | 17.07 | 16.69 | 16.72 | 7,008,278 | -0.02(-0.12%) |
Aug 30, 1999 | 16.72 | 16.83 | 16.59 | 16.74 | 5,721,287 | +0.03(+0.18%) |
Aug 27, 1999 | 16.92 | 16.98 | 16.70 | 16.71 | 7,070,350 | -0.37(-2.15%) |
Aug 26, 1999 | 17.23 | 17.24 | 16.93 | 17.08 | 6,820,229 | -0.21(-1.24%) |
Aug 25, 1999 | 16.83 | 17.31 | 16.83 | 17.29 | 9,157,239 | +0.42(+2.48%) |
Aug 24, 1999 | 16.55 | 16.90 | 16.46 | 16.87 | 9,357,214 | +0.31(+1.86%) |
Aug 23, 1999 | 16.27 | 16.59 | 16.26 | 16.57 | 11,503,728 | +0.39(+2.40%) |
Aug 20, 1999 | 15.67 | 16.21 | 15.65 | 16.18 | 8,631,924 | +0.51(+3.27%) |
Aug 19, 1999 | 15.70 | 15.70 | 15.47 | 15.67 | 6,950,487 | -0.06(-0.40%) |
Aug 18, 1999 | 16.03 | 16.08 | 15.73 | 15.73 | 6,740,728 | -0.35(-2.16%) |
Aug 17, 1999 | 16.02 | 16.10 | 15.90 | 16.08 | 6,486,326 | +0.12(+0.77%) |
Aug 16, 1999 | 15.85 | 15.95 | 15.72 | 15.95 | 7,333,619 | +0.04(+0.26%) |
Aug 13, 1999 | 15.64 | 15.91 | 15.61 | 15.91 | 8,884,185 | +0.42(+2.70%) |
Aug 12, 1999 | 15.12 | 15.54 | 15.10 | 15.49 | 8,340,524 | +0.37(+2.43%) |
Aug 11, 1999 | 15.08 | 15.26 | 15.06 | 15.13 | 6,371,968 | +0.04(+0.27%) |
Aug 10, 1999 | 15.37 | 15.37 | 14.91 | 15.08 | 7,599,028 | -0.13(-0.87%) |
Aug 09, 1999 | 15.05 | 15.28 | 15.05 | 15.22 | 5,595,615 | +0.18(+1.22%) |
Aug 06, 1999 | 14.80 | 15.20 | 14.77 | 15.03 | 5,433,556 | +0.18(+1.24%) |
Aug 05, 1999 | 15.01 | 15.02 | 14.81 | 14.85 | 5,300,851 | -0.19(-1.29%) |
Aug 04, 1999 | 15.36 | 15.37 | 15.00 | 15.04 | 7,069,432 | -0.36(-2.33%) |
Aug 03, 1999 | 15.35 | 15.53 | 15.22 | 15.40 | 6,189,117 | +0.37(+2.45%) |
Aug 02, 1999 | 15.03 | 15.20 | 14.96 | 15.03 | 5,459,546 | +0.14(+0.97%) |
Jul 30, 1999 | 15.26 | 15.27 | 14.89 | 14.89 | 5,324,701 | -0.36(-2.35%) |
Jul 29, 1999 | 15.35 | 15.44 | 15.15 | 15.25 | 7,802,978 | -0.41(-2.61%) |
Jul 28, 1999 | 15.70 | 15.74 | 15.60 | 15.66 | 4,577,396 | -0.16(-1.03%) |
Jul 27, 1999 | 16.02 | 16.02 | 15.77 | 15.82 | 4,795,717 | -0.08(-0.51%) |
Jul 26, 1999 | 15.95 | 15.98 | 15.83 | 15.90 | 5,658,604 | -0.09(-0.57%) |
Jul 23, 1999 | 16.13 | 16.14 | 15.86 | 15.99 | 5,104,546 | -0.09(-0.57%) |
Jul 22, 1999 | 15.99 | 16.27 | 15.95 | 16.09 | 16,362,128 | +0.15(+0.95%) |
Jul 21, 1999 | 15.68 | 15.93 | 15.53 | 15.93 | 14,370,640 | +0.16(+1.04%) |
Jul 20, 1999 | 15.70 | 15.82 | 15.60 | 15.77 | 10,436,892 | +0.08(+0.52%) |
Jul 19, 1999 | 15.94 | 15.98 | 15.52 | 15.69 | 5,150,717 | -0.26(-1.60%) |
Jul 16, 1999 | 15.83 | 15.94 | 15.67 | 15.94 | 5,725,567 | +0.12(+0.78%) |
Jul 15, 1999 | 15.73 | 15.95 | 15.62 | 15.82 | 6,055,800 | +0.10(+0.66%) |
Jul 14, 1999 | 15.82 | 15.83 | 15.59 | 15.72 | 3,893,386 | -0.10(-0.65%) |
Jul 13, 1999 | 15.87 | 16.02 | 15.70 | 15.82 | 4,782,875 | -0.11(-0.71%) |
Jul 12, 1999 | 15.83 | 15.94 | 15.78 | 15.93 | 3,731,327 | +0.23(+1.44%) |
Jul 09, 1999 | 15.66 | 15.77 | 15.59 | 15.71 | 3,014,599 | +0.06(+0.39%) |
Jul 08, 1999 | 15.84 | 15.89 | 15.65 | 15.65 | 5,963,152 | -0.36(-2.23%) |
Jul 07, 1999 | 15.88 | 16.09 | 15.82 | 16.00 | 4,545,902 | +0.16(+1.03%) |
Jul 06, 1999 | 15.78 | 16.08 | 15.68 | 15.84 | 5,309,413 | -0.09(-0.58%) |
Jul 02, 1999 | 15.93 | 15.99 | 15.85 | 15.93 | 2,950,693 | +0.00(+0.00%) |
Jul 01, 1999 | 15.92 | 15.94 | 15.68 | 15.93 | 5,792,837 | -0.09(-0.57%) |
Jun 30, 1999 | 15.37 | 16.02 | 15.18 | 16.02 | 8,546,308 | +0.65(+4.25%) |
Jun 29, 1999 | 14.87 | 15.37 | 14.86 | 15.37 | 6,275,956 | +0.51(+3.45%) |
Jun 28, 1999 | 14.79 | 14.97 | 14.79 | 14.86 | 4,067,675 | +0.04(+0.28%) |
Jun 25, 1999 | 14.98 | 15.08 | 14.79 | 14.82 | 5,385,550 | -0.15(-1.03%) |
Jun 24, 1999 | 14.80 | 15.03 | 14.79 | 14.97 | 5,313,388 | +0.17(+1.17%) |
Jun 23, 1999 | 14.74 | 14.81 | 14.64 | 14.80 | 3,430,448 | -0.05(-0.34%) |
Jun 22, 1999 | 14.78 | 14.94 | 14.74 | 14.85 | 6,417,834 | +0.12(+0.83%) |
Jun 21, 1999 | 14.84 | 14.84 | 14.69 | 14.73 | 3,615,134 | -0.11(-0.76%) |
Jun 18, 1999 | 15.01 | 15.12 | 14.80 | 14.84 | 7,596,582 | -0.19(-1.29%) |
Jun 17, 1999 | 14.74 | 15.10 | 14.70 | 15.03 | 4,034,346 | +0.18(+1.18%) |
Jun 16, 1999 | 14.97 | 15.06 | 14.80 | 14.86 | 5,266,299 | +0.03(+0.20%) |
Jun 15, 1999 | 14.82 | 14.98 | 14.74 | 14.83 | 3,518,816 | +0.01(+0.08%) |
Jun 14, 1999 | 14.95 | 15.01 | 14.81 | 14.82 | 5,093,844 | -0.04(-0.27%) |
Jun 11, 1999 | 14.72 | 15.04 | 14.71 | 14.86 | 6,434,957 | +0.22(+1.53%) |
Jun 10, 1999 | 14.80 | 14.91 | 14.59 | 14.64 | 8,333,185 | -0.38(-2.52%) |
Jun 09, 1999 | 15.24 | 15.24 | 14.99 | 15.01 | 5,575,128 | -0.15(-1.01%) |
Jun 08, 1999 | 15.53 | 15.61 | 15.13 | 15.17 | 6,346,283 | -0.52(-3.32%) |
Jun 07, 1999 | 15.70 | 15.79 | 15.58 | 15.69 | 3,950,565 | -0.12(-0.78%) |
Jun 04, 1999 | 15.45 | 15.83 | 15.23 | 15.81 | 10,128,063 | +0.49(+3.20%) |
Jun 03, 1999 | 15.12 | 15.32 | 15.08 | 15.32 | 6,414,164 | +0.33(+2.18%) |
Jun 02, 1999 | 15.07 | 15.20 | 14.95 | 14.99 | 6,809,527 | -0.15(-1.00%) |
Jun 01, 1999 | 15.12 | 15.30 | 15.01 | 15.15 | 5,905,361 | +0.00(+0.00%) |
May 28, 1999 | 14.88 | 15.34 | 14.86 | 15.15 | 7,636,638 | +0.39(+2.63%) |
May 27, 1999 | 14.79 | 14.92 | 14.65 | 14.76 | 8,571,075 | +0.04(+0.28%) |
May 26, 1999 | 14.57 | 14.90 | 14.45 | 14.72 | 7,190,824 | +0.36(+2.49%) |
May 25, 1999 | 14.55 | 14.84 | 14.36 | 14.36 | 7,859,851 | -0.44(-2.97%) |
May 24, 1999 | 15.14 | 15.20 | 14.72 | 14.80 | 5,185,575 | -0.33(-2.16%) |
May 21, 1999 | 15.53 | 15.53 | 15.04 | 15.13 | 5,561,368 | -0.41(-2.63%) |
May 20, 1999 | 15.40 | 15.60 | 15.33 | 15.53 | 7,037,938 | +0.27(+1.75%) |
May 19, 1999 | 14.94 | 15.27 | 14.94 | 15.27 | 7,374,898 | +0.49(+3.32%) |
May 18, 1999 | 15.00 | 15.00 | 14.74 | 14.78 | 6,259,138 | -0.23(-1.50%) |
May 17, 1999 | 15.06 | 15.12 | 14.92 | 15.00 | 5,218,599 | -0.18(-1.21%) |
May 14, 1999 | 15.31 | 15.41 | 15.08 | 15.19 | 4,555,381 | -0.39(-2.50%) |
May 13, 1999 | 15.48 | 15.64 | 15.18 | 15.58 | 5,801,093 | +0.09(+0.59%) |
May 12, 1999 | 15.20 | 15.55 | 15.04 | 15.48 | 7,909,386 | +0.31(+2.03%) |
May 11, 1999 | 15.28 | 15.30 | 15.14 | 15.18 | 6,897,589 | -0.09(-0.60%) |
May 10, 1999 | 15.66 | 15.68 | 15.21 | 15.27 | 7,161,164 | -0.45(-2.86%) |
May 07, 1999 | 15.95 | 15.96 | 15.62 | 15.72 | 4,480,161 | -0.25(-1.54%) |
May 06, 1999 | 15.37 | 15.96 | 15.31 | 15.96 | 9,339,785 | +0.59(+3.85%) |
May 05, 1999 | 15.55 | 15.61 | 15.18 | 15.37 | 10,003,920 | -0.16(-1.05%) |
May 04, 1999 | 15.91 | 15.92 | 15.49 | 15.53 | 9,730,255 | -0.45(-2.81%) |
May 03, 1999 | 15.93 | 16.02 | 15.75 | 15.98 | 14,825,628 | +0.04(+0.26%) |
Apr 30, 1999 | 16.14 | 16.15 | 15.81 | 15.94 | 8,171,126 | -0.19(-1.21%) |
Apr 29, 1999 | 16.22 | 16.34 | 16.06 | 16.14 | 9,148,372 | -0.13(-0.81%) |
Apr 28, 1999 | 16.63 | 16.72 | 16.19 | 16.27 | 9,515,603 | -0.40(-2.39%) |
Apr 27, 1999 | 16.55 | 16.84 | 16.39 | 16.67 | 7,525,949 | +0.29(+1.75%) |
Apr 26, 1999 | 16.61 | 16.67 | 16.26 | 16.38 | 7,212,533 | -0.26(-1.53%) |
Apr 23, 1999 | 16.68 | 16.76 | 16.56 | 16.64 | 5,936,244 | -0.12(-0.73%) |
Apr 22, 1999 | 16.47 | 16.76 | 16.25 | 16.76 | 8,182,746 | +0.29(+1.74%) |
Apr 21, 1999 | 15.74 | 16.47 | 15.73 | 16.47 | 11,954,129 | +0.74(+4.68%) |
Apr 20, 1999 | 14.79 | 15.76 | 14.78 | 15.74 | 12,827,106 | +0.98(+6.65%) |
Apr 19, 1999 | 15.25 | 15.33 | 14.53 | 14.76 | 9,707,627 | -0.47(-3.08%) |
Apr 16, 1999 | 15.21 | 15.35 | 15.04 | 15.23 | 8,378,745 | +0.15(+1.01%) |
Apr 15, 1999 | 15.48 | 15.51 | 15.04 | 15.07 | 9,258,755 | -0.41(-2.64%) |
Apr 14, 1999 | 16.11 | 16.12 | 15.42 | 15.48 | 6,037,454 | -0.64(-3.98%) |
Apr 13, 1999 | 16.16 | 16.19 | 16.03 | 16.13 | 6,412,024 | -0.16(-1.00%) |
Apr 12, 1999 | 15.90 | 16.30 | 15.89 | 16.29 | 6,030,421 | +0.27(+1.65%) |
Apr 09, 1999 | 15.84 | 16.02 | 15.74 | 16.02 | 5,380,046 | +0.12(+0.77%) |
Apr 08, 1999 | 15.42 | 15.90 | 15.42 | 15.90 | 6,694,863 | +0.39(+2.51%) |
Apr 07, 1999 | 15.41 | 15.58 | 15.35 | 15.51 | 5,016,484 | +0.10(+0.66%) |
Apr 06, 1999 | 15.49 | 15.53 | 15.33 | 15.41 | 5,238,168 | -0.10(-0.65%) |
Apr 05, 1999 | 15.42 | 15.52 | 15.38 | 15.51 | 5,106,992 | +0.12(+0.80%) |