Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 11.70 | 11.72 | 11.55 | 11.58 | 12,164,627 | -0.08(-0.71%) |
Mar 30, 2000 | 11.63 | 11.81 | 11.59 | 11.66 | 15,694,355 | -0.05(-0.44%) |
Mar 29, 2000 | 11.55 | 11.89 | 11.55 | 11.71 | 22,301,562 | -0.16(-1.31%) |
Mar 28, 2000 | 11.45 | 11.87 | 11.44 | 11.87 | 27,881,730 | +0.37(+3.23%) |
Mar 27, 2000 | 11.70 | 11.74 | 11.31 | 11.50 | 34,292,992 | -0.41(-3.46%) |
Mar 24, 2000 | 12.03 | 12.20 | 11.57 | 11.91 | 58,791,804 | -1.28(-9.69%) |
Mar 23, 2000 | 13.39 | 13.51 | 13.18 | 13.19 | 15,765,938 | -0.37(-2.74%) |
Mar 22, 2000 | 13.33 | 13.56 | 13.14 | 13.56 | 15,142,617 | +0.33(+2.49%) |
Mar 21, 2000 | 12.88 | 13.35 | 12.88 | 13.23 | 12,181,006 | +0.15(+1.18%) |
Mar 20, 2000 | 13.14 | 13.18 | 12.95 | 13.07 | 10,257,960 | -0.04(-0.31%) |
Mar 17, 2000 | 13.07 | 13.18 | 12.89 | 13.11 | 16,692,579 | -0.04(-0.31%) |
Mar 16, 2000 | 13.17 | 13.27 | 13.01 | 13.16 | 23,309,494 | +0.47(+3.73%) |
Mar 15, 2000 | 11.91 | 12.89 | 11.84 | 12.68 | 18,230,106 | +0.69(+5.76%) |
Mar 14, 2000 | 11.84 | 12.30 | 11.83 | 11.99 | 15,686,772 | +0.45(+3.93%) |
Mar 13, 2000 | 11.48 | 11.80 | 11.43 | 11.54 | 8,741,667 | -0.14(-1.23%) |
Mar 10, 2000 | 11.98 | 12.16 | 11.52 | 11.68 | 13,229,884 | -0.30(-2.50%) |
Mar 09, 2000 | 11.70 | 12.03 | 11.53 | 11.98 | 14,663,069 | +0.28(+2.38%) |
Mar 08, 2000 | 11.16 | 11.83 | 11.09 | 11.70 | 19,482,512 | +0.41(+3.65%) |
Mar 07, 2000 | 11.62 | 11.62 | 10.90 | 11.29 | 25,069,352 | -0.33(-2.84%) |
Mar 06, 2000 | 12.02 | 12.02 | 11.58 | 11.62 | 11,583,466 | -0.49(-4.08%) |
Mar 03, 2000 | 12.24 | 12.24 | 11.91 | 12.12 | 8,800,511 | -0.03(-0.26%) |
Mar 02, 2000 | 12.03 | 12.35 | 11.97 | 12.15 | 10,313,468 | +0.05(+0.44%) |
Mar 01, 2000 | 11.91 | 12.09 | 11.71 | 12.09 | 14,266,327 | +0.23(+1.90%) |
Feb 29, 2000 | 12.07 | 12.11 | 11.74 | 11.87 | 15,446,543 | -0.12(-1.03%) |
Feb 28, 2000 | 11.87 | 12.02 | 11.55 | 11.99 | 20,546,556 | +0.12(+1.04%) |
Feb 25, 2000 | 11.96 | 11.97 | 11.59 | 11.87 | 20,052,752 | -0.29(-2.37%) |
Feb 24, 2000 | 12.36 | 12.40 | 11.87 | 12.16 | 28,087,382 | -0.39(-3.11%) |
Feb 23, 2000 | 12.88 | 12.91 | 12.55 | 12.55 | 12,588,667 | -0.41(-3.18%) |
Feb 22, 2000 | 12.86 | 13.03 | 12.65 | 12.96 | 11,088,752 | +0.19(+1.52%) |
Feb 18, 2000 | 12.94 | 13.01 | 12.67 | 12.77 | 12,511,321 | -0.29(-2.21%) |
Feb 17, 2000 | 13.34 | 13.37 | 12.98 | 13.05 | 8,769,875 | -0.10(-0.78%) |
Feb 16, 2000 | 13.23 | 13.29 | 13.01 | 13.16 | 14,030,344 | +0.02(+0.15%) |
Feb 15, 2000 | 12.81 | 13.23 | 12.78 | 13.14 | 14,961,838 | +0.34(+2.67%) |
Feb 14, 2000 | 12.68 | 12.90 | 12.64 | 12.80 | 11,193,094 | +0.03(+0.23%) |
Feb 11, 2000 | 12.82 | 12.93 | 12.52 | 12.77 | 15,530,866 | -0.09(-0.72%) |
Feb 10, 2000 | 13.16 | 13.25 | 12.78 | 12.86 | 17,209,738 | -0.33(-2.50%) |
Feb 09, 2000 | 13.53 | 13.54 | 13.14 | 13.19 | 18,842,204 | -0.34(-2.51%) |
Feb 08, 2000 | 13.59 | 13.68 | 13.39 | 13.53 | 9,294,315 | +0.10(+0.76%) |
Feb 07, 2000 | 13.44 | 13.52 | 13.35 | 13.42 | 8,831,449 | -0.11(-0.83%) |
Feb 04, 2000 | 13.70 | 13.78 | 13.49 | 13.54 | 10,478,777 | -0.20(-1.43%) |
Feb 03, 2000 | 14.01 | 14.01 | 13.50 | 13.73 | 15,540,269 | -0.34(-2.41%) |
Feb 02, 2000 | 14.09 | 14.23 | 14.00 | 14.07 | 8,793,534 | +0.09(+0.66%) |
Feb 01, 2000 | 14.08 | 14.09 | 13.91 | 13.98 | 9,236,077 | -0.21(-1.45%) |
Jan 31, 2000 | 14.04 | 14.30 | 13.65 | 14.19 | 13,746,134 | +0.26(+1.85%) |
Jan 28, 2000 | 13.33 | 14.04 | 13.33 | 13.93 | 18,714,810 | +0.66(+4.97%) |
Jan 27, 2000 | 13.81 | 13.84 | 13.27 | 13.27 | 18,821,578 | -0.49(-3.59%) |
Jan 26, 2000 | 14.22 | 14.32 | 13.69 | 13.76 | 14,404,337 | -0.29(-2.05%) |
Jan 25, 2000 | 13.83 | 14.33 | 13.77 | 14.05 | 19,664,504 | +0.26(+1.86%) |
Jan 24, 2000 | 14.86 | 14.87 | 13.77 | 13.80 | 17,147,558 | -1.02(-6.88%) |
Jan 21, 2000 | 15.12 | 15.12 | 14.77 | 14.81 | 12,964,177 | -0.34(-2.25%) |
Jan 20, 2000 | 15.21 | 15.22 | 14.85 | 15.16 | 7,318,188 | +0.05(+0.35%) |
Jan 19, 2000 | 15.00 | 15.18 | 14.94 | 15.10 | 8,358,877 | +0.05(+0.34%) |
Jan 18, 2000 | 15.17 | 15.34 | 15.01 | 15.05 | 7,394,321 | -0.39(-2.54%) |
Jan 14, 2000 | 15.49 | 15.56 | 15.30 | 15.44 | 8,201,151 | +0.05(+0.34%) |
Jan 13, 2000 | 15.49 | 15.82 | 15.34 | 15.39 | 7,082,509 | -0.02(-0.14%) |
Jan 12, 2000 | 15.47 | 15.67 | 15.36 | 15.41 | 7,833,225 | -0.14(-0.92%) |
Jan 11, 2000 | 15.33 | 15.65 | 15.32 | 15.56 | 9,342,846 | +0.05(+0.33%) |
Jan 10, 2000 | 15.94 | 15.98 | 15.51 | 15.51 | 7,481,981 | -0.40(-2.53%) |
Jan 07, 2000 | 15.52 | 15.98 | 15.43 | 15.91 | 14,962,748 | +0.65(+4.26%) |
Jan 06, 2000 | 14.89 | 15.49 | 14.86 | 15.26 | 8,137,454 | +0.46(+3.13%) |
Jan 05, 2000 | 14.64 | 14.97 | 14.58 | 14.79 | 12,489,178 | +0.15(+1.06%) |
Jan 04, 2000 | 15.02 | 15.09 | 14.63 | 14.64 | 11,864,947 | -0.56(-3.67%) |
Jan 03, 2000 | 15.35 | 15.45 | 15.09 | 15.20 | 7,042,774 | -0.17(-1.14%) |
Dec 31, 1999 | 15.41 | 15.56 | 15.35 | 15.37 | 2,088,961 | -0.04(-0.27%) |
Dec 30, 1999 | 15.33 | 15.58 | 15.33 | 15.41 | 3,718,999 | +0.17(+1.15%) |
Dec 29, 1999 | 15.86 | 15.86 | 15.21 | 15.24 | 4,739,366 | -0.49(-3.14%) |
Dec 28, 1999 | 16.11 | 16.11 | 15.56 | 15.73 | 5,188,279 | -0.38(-2.36%) |
Dec 27, 1999 | 15.73 | 16.11 | 15.62 | 16.11 | 6,314,807 | +0.36(+2.29%) |
Dec 23, 1999 | 15.27 | 15.80 | 15.17 | 15.75 | 8,813,250 | +0.66(+4.37%) |
Dec 22, 1999 | 14.98 | 15.29 | 14.97 | 15.09 | 8,771,695 | +0.09(+0.62%) |
Dec 21, 1999 | 15.10 | 15.11 | 14.86 | 15.00 | 8,823,866 | -0.16(-1.07%) |
Dec 20, 1999 | 15.49 | 15.50 | 14.91 | 15.16 | 9,671,644 | -0.48(-3.05%) |
Dec 17, 1999 | 15.67 | 15.73 | 15.23 | 15.64 | 22,140,500 | +0.04(+0.26%) |
Dec 16, 1999 | 15.77 | 15.78 | 15.40 | 15.60 | 9,837,560 | -0.01(-0.05%) |
Dec 15, 1999 | 15.52 | 15.69 | 15.41 | 15.61 | 9,168,437 | +0.08(+0.51%) |
Dec 14, 1999 | 15.21 | 15.77 | 15.17 | 15.53 | 8,769,875 | +0.16(+1.07%) |
Dec 13, 1999 | 15.60 | 15.63 | 15.18 | 15.36 | 8,237,549 | -0.19(-1.25%) |
Dec 10, 1999 | 15.66 | 15.68 | 15.37 | 15.56 | 8,880,587 | +0.18(+1.20%) |
Dec 09, 1999 | 15.17 | 15.60 | 15.12 | 15.37 | 13,161,638 | +0.33(+2.23%) |
Dec 08, 1999 | 15.30 | 15.38 | 14.88 | 15.04 | 15,079,830 | -0.35(-2.30%) |
Dec 07, 1999 | 15.98 | 16.02 | 15.34 | 15.39 | 16,561,242 | -0.57(-3.55%) |
Dec 06, 1999 | 15.82 | 16.14 | 15.75 | 15.96 | 10,236,121 | -0.07(-0.45%) |
Dec 03, 1999 | 16.32 | 16.39 | 15.84 | 16.03 | 19,293,544 | -0.47(-2.83%) |
Dec 02, 1999 | 16.68 | 16.70 | 16.32 | 16.50 | 9,921,276 | -0.40(-2.36%) |
Dec 01, 1999 | 17.02 | 17.05 | 16.67 | 16.90 | 6,958,451 | -0.21(-1.20%) |
Nov 30, 1999 | 17.18 | 17.26 | 17.07 | 17.10 | 5,249,853 | -0.22(-1.25%) |
Nov 29, 1999 | 16.98 | 17.35 | 16.78 | 17.32 | 6,197,119 | +0.31(+1.81%) |
Nov 26, 1999 | 17.31 | 17.32 | 17.01 | 17.01 | 2,038,003 | -0.26(-1.49%) |
Nov 24, 1999 | 17.07 | 17.29 | 17.07 | 17.27 | 5,465,513 | +0.11(+0.66%) |
Nov 23, 1999 | 17.29 | 17.30 | 17.06 | 17.15 | 6,396,400 | -0.21(-1.19%) |
Nov 22, 1999 | 17.32 | 17.43 | 17.20 | 17.36 | 4,995,671 | +0.02(+0.11%) |
Nov 19, 1999 | 17.20 | 17.34 | 17.10 | 17.34 | 4,647,764 | +0.14(+0.79%) |
Nov 18, 1999 | 17.29 | 17.31 | 17.07 | 17.20 | 5,262,592 | -0.21(-1.18%) |
Nov 17, 1999 | 17.45 | 17.62 | 17.37 | 17.41 | 7,465,601 | -0.08(-0.47%) |
Nov 16, 1999 | 17.18 | 17.49 | 17.15 | 17.49 | 8,917,592 | +0.43(+2.53%) |
Nov 15, 1999 | 17.10 | 17.13 | 16.92 | 17.06 | 4,890,419 | -0.04(-0.24%) |
Nov 12, 1999 | 17.14 | 17.19 | 16.87 | 17.10 | 4,551,308 | -0.01(-0.06%) |
Nov 11, 1999 | 17.00 | 17.14 | 16.96 | 17.11 | 4,225,543 | +0.13(+0.79%) |
Nov 10, 1999 | 16.90 | 17.06 | 16.86 | 16.98 | 8,172,032 | -0.10(-0.60%) |
Nov 09, 1999 | 17.37 | 17.38 | 17.03 | 17.08 | 6,400,040 | -0.14(-0.79%) |
Nov 08, 1999 | 17.40 | 17.45 | 17.13 | 17.22 | 6,802,848 | -0.17(-1.00%) |
Nov 05, 1999 | 17.47 | 17.59 | 17.35 | 17.39 | 10,446,625 | +0.03(+0.18%) |
Nov 04, 1999 | 17.31 | 17.47 | 17.30 | 17.36 | 9,660,118 | +0.17(+1.02%) |
Nov 03, 1999 | 17.14 | 17.33 | 17.06 | 17.18 | 7,594,512 | +0.29(+1.71%) |
Nov 02, 1999 | 17.33 | 17.48 | 16.86 | 16.90 | 11,198,554 | -0.42(-2.44%) |
Nov 01, 1999 | 17.35 | 17.59 | 17.31 | 17.32 | 8,654,614 | +0.05(+0.30%) |
Oct 29, 1999 | 17.30 | 17.55 | 17.23 | 17.27 | 9,355,585 | +0.12(+0.72%) |
Oct 28, 1999 | 17.36 | 17.47 | 17.14 | 17.14 | 10,814,248 | -0.05(-0.30%) |
Oct 27, 1999 | 17.34 | 17.34 | 17.02 | 17.19 | 7,185,941 | -0.16(-0.95%) |
Oct 26, 1999 | 17.29 | 17.48 | 17.23 | 17.36 | 10,738,418 | +0.01(+0.06%) |
Oct 25, 1999 | 17.14 | 17.37 | 16.98 | 17.35 | 7,139,533 | +0.08(+0.48%) |
Oct 22, 1999 | 17.31 | 17.39 | 17.15 | 17.27 | 7,846,571 | -0.01(-0.06%) |
Oct 21, 1999 | 16.90 | 17.41 | 16.76 | 17.28 | 14,864,473 | +0.38(+2.25%) |
Oct 20, 1999 | 16.48 | 16.95 | 16.40 | 16.90 | 13,881,111 | +0.45(+2.76%) |
Oct 19, 1999 | 16.06 | 16.48 | 16.00 | 16.44 | 12,286,258 | +0.87(+5.56%) |
Oct 18, 1999 | 15.46 | 15.64 | 15.33 | 15.58 | 7,437,393 | +0.20(+1.27%) |
Oct 15, 1999 | 15.58 | 15.61 | 15.33 | 15.38 | 7,043,684 | -0.22(-1.38%) |
Oct 14, 1999 | 15.67 | 15.89 | 15.50 | 15.60 | 6,978,167 | -0.11(-0.72%) |
Oct 13, 1999 | 15.96 | 16.08 | 15.66 | 15.71 | 7,753,148 | -0.24(-1.49%) |
Oct 12, 1999 | 16.19 | 16.19 | 15.90 | 15.95 | 7,010,016 | -0.27(-1.65%) |
Oct 11, 1999 | 16.24 | 16.38 | 16.16 | 16.22 | 6,246,560 | -0.06(-0.38%) |
Oct 08, 1999 | 15.71 | 16.32 | 15.63 | 16.28 | 12,243,793 | +0.74(+4.77%) |
Oct 07, 1999 | 15.67 | 15.72 | 15.53 | 15.54 | 7,176,841 | -0.08(-0.53%) |
Oct 06, 1999 | 15.52 | 15.81 | 15.51 | 15.62 | 10,512,445 | +0.09(+0.59%) |
Oct 05, 1999 | 15.59 | 15.65 | 15.31 | 15.53 | 9,149,328 | -0.05(-0.33%) |
Oct 04, 1999 | 15.57 | 15.66 | 15.51 | 15.58 | 6,380,021 | +0.08(+0.53%) |
Oct 01, 1999 | 15.19 | 15.53 | 15.19 | 15.50 | 10,075,362 | +0.35(+2.32%) |
Sep 30, 1999 | 15.14 | 15.37 | 15.13 | 15.14 | 9,571,245 | +0.03(+0.20%) |
Sep 29, 1999 | 15.17 | 15.37 | 15.09 | 15.11 | 7,140,746 | +0.03(+0.21%) |
Sep 28, 1999 | 15.14 | 15.20 | 14.85 | 15.08 | 8,260,602 | -0.08(-0.54%) |
Sep 27, 1999 | 15.04 | 15.28 | 15.01 | 15.17 | 8,974,919 | +0.33(+2.22%) |
Sep 24, 1999 | 15.01 | 15.08 | 14.84 | 14.84 | 9,941,295 | -0.18(-1.23%) |
Sep 23, 1999 | 15.45 | 15.45 | 15.02 | 15.02 | 9,769,313 | -0.35(-2.28%) |
Sep 22, 1999 | 15.56 | 15.56 | 15.34 | 15.37 | 9,258,220 | -0.12(-0.80%) |
Sep 21, 1999 | 15.82 | 15.83 | 15.47 | 15.50 | 8,128,354 | -0.41(-2.59%) |
Sep 20, 1999 | 15.93 | 16.00 | 15.90 | 15.91 | 5,059,368 | +0.07(+0.46%) |
Sep 17, 1999 | 15.94 | 15.94 | 15.82 | 15.83 | 9,392,893 | +0.05(+0.32%) |
Sep 16, 1999 | 15.99 | 16.04 | 15.70 | 15.78 | 7,710,380 | -0.24(-1.48%) |
Sep 15, 1999 | 16.31 | 16.36 | 16.01 | 16.02 | 6,794,962 | -0.12(-0.77%) |
Sep 14, 1999 | 16.29 | 16.34 | 16.10 | 16.14 | 5,468,243 | -0.23(-1.38%) |
Sep 13, 1999 | 16.32 | 16.53 | 16.32 | 16.37 | 4,705,394 | -0.03(-0.19%) |
Sep 10, 1999 | 16.66 | 16.70 | 16.40 | 16.40 | 4,810,343 | -0.22(-1.30%) |
Sep 09, 1999 | 16.46 | 16.70 | 16.42 | 16.62 | 6,794,962 | +0.05(+0.31%) |
Sep 08, 1999 | 16.64 | 16.76 | 16.49 | 16.57 | 5,771,562 | -0.22(-1.29%) |
Sep 07, 1999 | 16.74 | 16.92 | 16.71 | 16.78 | 6,986,660 | +0.07(+0.43%) |
Sep 03, 1999 | 16.57 | 16.87 | 16.57 | 16.71 | 6,917,503 | +0.23(+1.37%) |
Sep 02, 1999 | 16.46 | 16.54 | 16.41 | 16.48 | 7,535,062 | -0.25(-1.48%) |
Sep 01, 1999 | 16.86 | 16.89 | 16.64 | 16.73 | 5,611,410 | -0.12(-0.73%) |
Aug 31, 1999 | 16.93 | 17.20 | 16.82 | 16.86 | 6,952,082 | -0.02(-0.12%) |
Aug 30, 1999 | 16.86 | 16.97 | 16.72 | 16.87 | 5,675,410 | +0.03(+0.18%) |
Aug 27, 1999 | 17.06 | 17.12 | 16.83 | 16.85 | 7,013,655 | -0.37(-2.15%) |
Aug 26, 1999 | 17.37 | 17.38 | 17.07 | 17.22 | 6,765,540 | -0.22(-1.24%) |
Aug 25, 1999 | 16.97 | 17.45 | 16.97 | 17.43 | 9,083,811 | +0.42(+2.48%) |
Aug 24, 1999 | 16.68 | 17.04 | 16.60 | 17.01 | 9,282,182 | +0.31(+1.86%) |
Aug 23, 1999 | 16.40 | 16.72 | 16.39 | 16.70 | 11,411,484 | +0.39(+2.40%) |
Aug 20, 1999 | 15.79 | 16.34 | 15.77 | 16.31 | 8,562,708 | +0.52(+3.27%) |
Aug 19, 1999 | 15.82 | 15.82 | 15.60 | 15.79 | 6,894,754 | -0.06(-0.39%) |
Aug 18, 1999 | 16.16 | 16.21 | 15.86 | 15.86 | 6,686,677 | -0.35(-2.16%) |
Aug 17, 1999 | 16.15 | 16.23 | 16.03 | 16.21 | 6,434,315 | +0.12(+0.77%) |
Aug 16, 1999 | 15.98 | 16.08 | 15.84 | 16.08 | 7,274,813 | +0.04(+0.26%) |
Aug 13, 1999 | 15.76 | 16.04 | 15.73 | 16.04 | 8,812,947 | +0.42(+2.70%) |
Aug 12, 1999 | 15.24 | 15.67 | 15.23 | 15.62 | 8,273,644 | +0.37(+2.43%) |
Aug 11, 1999 | 15.21 | 15.38 | 15.19 | 15.25 | 6,320,874 | +0.04(+0.27%) |
Aug 10, 1999 | 15.50 | 15.50 | 15.03 | 15.21 | 7,538,095 | -0.13(-0.87%) |
Aug 09, 1999 | 15.18 | 15.40 | 15.18 | 15.34 | 5,550,746 | +0.18(+1.22%) |
Aug 06, 1999 | 14.92 | 15.32 | 14.89 | 15.16 | 5,389,986 | +0.19(+1.24%) |
Aug 05, 1999 | 15.13 | 15.14 | 14.93 | 14.97 | 5,258,346 | -0.20(-1.29%) |
Aug 04, 1999 | 15.49 | 15.50 | 15.12 | 15.17 | 7,012,745 | -0.36(-2.33%) |
Aug 03, 1999 | 15.47 | 15.66 | 15.34 | 15.53 | 6,139,489 | +0.37(+2.45%) |
Aug 02, 1999 | 15.16 | 15.32 | 15.08 | 15.16 | 5,415,769 | +0.14(+0.97%) |
Jul 30, 1999 | 15.38 | 15.39 | 15.01 | 15.01 | 5,282,005 | -0.36(-2.35%) |
Jul 29, 1999 | 15.47 | 15.57 | 15.27 | 15.37 | 7,740,409 | -0.41(-2.61%) |
Jul 28, 1999 | 15.82 | 15.87 | 15.72 | 15.78 | 4,540,692 | -0.16(-1.03%) |
Jul 27, 1999 | 16.14 | 16.14 | 15.90 | 15.95 | 4,757,262 | -0.08(-0.51%) |
Jul 26, 1999 | 16.08 | 16.11 | 15.96 | 16.03 | 5,613,229 | -0.09(-0.57%) |
Jul 23, 1999 | 16.26 | 16.27 | 15.99 | 16.12 | 5,063,615 | -0.09(-0.57%) |
Jul 22, 1999 | 16.12 | 16.40 | 16.08 | 16.22 | 16,230,927 | +0.15(+0.95%) |
Jul 21, 1999 | 15.80 | 16.06 | 15.66 | 16.06 | 14,255,407 | +0.16(+1.04%) |
Jul 20, 1999 | 15.82 | 15.95 | 15.72 | 15.90 | 10,353,203 | +0.08(+0.52%) |
Jul 19, 1999 | 16.07 | 16.11 | 15.65 | 15.81 | 5,109,416 | -0.26(-1.60%) |
Jul 16, 1999 | 15.96 | 16.07 | 15.79 | 16.07 | 5,679,656 | +0.12(+0.78%) |
Jul 15, 1999 | 15.86 | 16.08 | 15.74 | 15.95 | 6,007,241 | +0.10(+0.66%) |
Jul 14, 1999 | 15.95 | 15.96 | 15.71 | 15.84 | 3,862,166 | -0.10(-0.65%) |
Jul 13, 1999 | 16.00 | 16.15 | 15.82 | 15.95 | 4,744,523 | -0.11(-0.71%) |
Jul 12, 1999 | 15.96 | 16.07 | 15.91 | 16.06 | 3,701,407 | +0.23(+1.44%) |
Jul 09, 1999 | 15.78 | 15.90 | 15.71 | 15.83 | 2,990,426 | +0.06(+0.39%) |
Jul 08, 1999 | 15.97 | 16.02 | 15.77 | 15.77 | 5,915,336 | -0.36(-2.23%) |
Jul 07, 1999 | 16.01 | 16.22 | 15.95 | 16.13 | 4,509,450 | +0.16(+1.03%) |
Jul 06, 1999 | 15.91 | 16.21 | 15.80 | 15.97 | 5,266,839 | -0.09(-0.59%) |
Jul 02, 1999 | 16.06 | 16.12 | 15.98 | 16.06 | 2,927,032 | +0.00(+0.00%) |
Jul 01, 1999 | 16.05 | 16.07 | 15.80 | 16.06 | 5,746,387 | -0.09(-0.57%) |
Jun 30, 1999 | 15.50 | 16.15 | 15.30 | 16.15 | 8,477,779 | +0.66(+4.26%) |
Jun 29, 1999 | 14.99 | 15.50 | 14.98 | 15.50 | 6,225,631 | +0.52(+3.44%) |
Jun 28, 1999 | 14.91 | 15.09 | 14.91 | 14.98 | 4,035,058 | +0.04(+0.28%) |
Jun 25, 1999 | 15.10 | 15.21 | 14.91 | 14.94 | 5,342,365 | -0.15(-1.03%) |
Jun 24, 1999 | 14.92 | 15.16 | 14.91 | 15.09 | 5,270,782 | +0.17(+1.17%) |
Jun 23, 1999 | 14.86 | 14.93 | 14.76 | 14.92 | 3,402,941 | -0.05(-0.34%) |
Jun 22, 1999 | 14.90 | 15.06 | 14.86 | 14.97 | 6,366,372 | +0.12(+0.83%) |
Jun 21, 1999 | 14.96 | 14.96 | 14.80 | 14.85 | 3,586,145 | -0.11(-0.76%) |
Jun 18, 1999 | 15.13 | 15.24 | 14.92 | 14.96 | 7,535,668 | -0.20(-1.29%) |
Jun 17, 1999 | 14.86 | 15.23 | 14.81 | 15.16 | 4,001,996 | +0.18(+1.18%) |
Jun 16, 1999 | 15.09 | 15.19 | 14.92 | 14.98 | 5,224,071 | +0.03(+0.20%) |
Jun 15, 1999 | 14.94 | 15.10 | 14.86 | 14.95 | 3,490,600 | +0.01(+0.08%) |
Jun 14, 1999 | 15.07 | 15.13 | 14.93 | 14.94 | 5,052,998 | -0.04(-0.28%) |
Jun 11, 1999 | 14.84 | 15.17 | 14.83 | 14.98 | 6,383,358 | +0.23(+1.53%) |
Jun 10, 1999 | 14.92 | 15.03 | 14.71 | 14.75 | 8,266,365 | -0.38(-2.52%) |
Jun 09, 1999 | 15.36 | 15.36 | 15.11 | 15.13 | 5,530,423 | -0.15(-1.01%) |
Jun 08, 1999 | 15.66 | 15.73 | 15.25 | 15.29 | 6,295,395 | -0.53(-3.32%) |
Jun 07, 1999 | 15.82 | 15.92 | 15.70 | 15.81 | 3,918,887 | -0.12(-0.78%) |
Jun 04, 1999 | 15.58 | 15.96 | 15.35 | 15.94 | 10,046,850 | +0.49(+3.20%) |
Jun 03, 1999 | 15.24 | 15.44 | 15.21 | 15.44 | 6,362,732 | +0.33(+2.18%) |
Jun 02, 1999 | 15.20 | 15.32 | 15.07 | 15.11 | 6,754,924 | -0.15(-1.00%) |
Jun 01, 1999 | 15.24 | 15.42 | 15.13 | 15.27 | 5,858,008 | +0.00(+0.00%) |
May 28, 1999 | 15.00 | 15.46 | 14.98 | 15.27 | 7,575,403 | +0.39(+2.63%) |
May 27, 1999 | 14.91 | 15.04 | 14.77 | 14.88 | 8,502,347 | +0.04(+0.28%) |
May 26, 1999 | 14.69 | 15.02 | 14.57 | 14.84 | 7,133,163 | +0.36(+2.49%) |
May 25, 1999 | 14.67 | 14.96 | 14.47 | 14.47 | 7,796,826 | -0.44(-2.97%) |
May 24, 1999 | 15.26 | 15.32 | 14.84 | 14.92 | 5,143,994 | -0.33(-2.16%) |
May 21, 1999 | 15.66 | 15.66 | 15.17 | 15.25 | 5,516,774 | -0.41(-2.63%) |
May 20, 1999 | 15.53 | 15.72 | 15.45 | 15.66 | 6,981,504 | +0.27(+1.75%) |
May 19, 1999 | 15.06 | 15.39 | 15.06 | 15.39 | 7,315,762 | +0.49(+3.32%) |
May 18, 1999 | 15.12 | 15.12 | 14.86 | 14.90 | 6,208,949 | -0.23(-1.50%) |
May 17, 1999 | 15.19 | 15.24 | 15.04 | 15.12 | 5,176,753 | -0.18(-1.21%) |
May 14, 1999 | 15.43 | 15.54 | 15.21 | 15.31 | 4,518,853 | -0.39(-2.50%) |
May 13, 1999 | 15.61 | 15.76 | 15.30 | 15.70 | 5,754,576 | +0.09(+0.59%) |
May 12, 1999 | 15.32 | 15.68 | 15.17 | 15.61 | 7,845,964 | +0.31(+2.03%) |
May 11, 1999 | 15.40 | 15.42 | 15.26 | 15.30 | 6,842,280 | -0.09(-0.60%) |
May 10, 1999 | 15.78 | 15.80 | 15.33 | 15.39 | 7,103,741 | -0.45(-2.86%) |
May 07, 1999 | 16.08 | 16.09 | 15.74 | 15.84 | 4,444,236 | -0.25(-1.54%) |
May 06, 1999 | 15.50 | 16.09 | 15.43 | 16.09 | 9,264,893 | +0.60(+3.85%) |
May 05, 1999 | 15.68 | 15.73 | 15.30 | 15.50 | 9,923,702 | -0.16(-1.05%) |
May 04, 1999 | 16.04 | 16.05 | 15.62 | 15.66 | 9,652,232 | -0.45(-2.81%) |
May 03, 1999 | 16.06 | 16.15 | 15.88 | 16.11 | 14,706,747 | +0.04(+0.26%) |
Apr 30, 1999 | 16.27 | 16.28 | 15.94 | 16.07 | 8,105,605 | -0.20(-1.21%) |
Apr 29, 1999 | 16.35 | 16.47 | 16.19 | 16.27 | 9,075,015 | -0.13(-0.81%) |
Apr 28, 1999 | 16.76 | 16.86 | 16.32 | 16.40 | 9,439,301 | -0.40(-2.39%) |
Apr 27, 1999 | 16.68 | 16.98 | 16.53 | 16.80 | 7,465,601 | +0.29(+1.75%) |
Apr 26, 1999 | 16.74 | 16.80 | 16.39 | 16.52 | 7,154,699 | -0.26(-1.53%) |
Apr 23, 1999 | 16.81 | 16.90 | 16.69 | 16.77 | 5,888,644 | -0.12(-0.73%) |
Apr 22, 1999 | 16.61 | 16.90 | 16.38 | 16.90 | 8,117,132 | +0.29(+1.74%) |
Apr 21, 1999 | 15.87 | 16.61 | 15.86 | 16.61 | 11,858,274 | +0.74(+4.68%) |
Apr 20, 1999 | 14.91 | 15.89 | 14.90 | 15.87 | 12,724,251 | +0.99(+6.65%) |
Apr 19, 1999 | 15.37 | 15.45 | 14.65 | 14.88 | 9,629,786 | -0.47(-3.08%) |
Apr 16, 1999 | 15.33 | 15.47 | 15.17 | 15.35 | 8,311,559 | +0.15(+1.01%) |
Apr 15, 1999 | 15.61 | 15.64 | 15.17 | 15.20 | 9,184,513 | -0.41(-2.64%) |
Apr 14, 1999 | 16.24 | 16.25 | 15.55 | 15.61 | 5,989,042 | -0.65(-3.98%) |
Apr 13, 1999 | 16.29 | 16.32 | 16.16 | 16.26 | 6,360,609 | -0.16(-1.00%) |
Apr 12, 1999 | 16.03 | 16.43 | 16.02 | 16.42 | 5,982,066 | +0.27(+1.65%) |
Apr 09, 1999 | 15.97 | 16.15 | 15.86 | 16.15 | 5,336,905 | +0.12(+0.77%) |
Apr 08, 1999 | 15.55 | 16.03 | 15.55 | 16.03 | 6,641,179 | +0.39(+2.51%) |
Apr 07, 1999 | 15.54 | 15.70 | 15.47 | 15.64 | 4,976,259 | +0.10(+0.66%) |
Apr 06, 1999 | 15.62 | 15.66 | 15.45 | 15.54 | 5,196,165 | -0.10(-0.65%) |
Apr 05, 1999 | 15.55 | 15.65 | 15.51 | 15.64 | 5,066,041 | +0.12(+0.80%) |