Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 31.12 | 31.16 | 29.16 | 29.49 | 1,491,161 | -1.45(-4.69%) |
Apr 27, 2000 | 31.38 | 31.45 | 30.36 | 30.94 | 669,164 | -0.98(-3.07%) |
Apr 26, 2000 | 33.19 | 33.19 | 31.88 | 31.92 | 771,053 | -1.34(-4.04%) |
Apr 25, 2000 | 33.26 | 33.88 | 32.72 | 33.26 | 908,224 | +0.91(+2.81%) |
Apr 24, 2000 | 31.81 | 33.08 | 31.56 | 32.36 | 758,488 | +0.65(+2.06%) |
Apr 20, 2000 | 31.70 | 31.92 | 31.30 | 31.70 | 761,242 | +0.58(+1.87%) |
Apr 19, 2000 | 32.10 | 32.10 | 30.39 | 31.12 | 834,733 | -1.09(-3.38%) |
Apr 18, 2000 | 31.19 | 32.21 | 31.19 | 32.21 | 744,031 | +0.58(+1.84%) |
Apr 17, 2000 | 31.05 | 32.07 | 30.79 | 31.63 | 1,009,597 | +0.98(+3.20%) |
Apr 14, 2000 | 33.55 | 33.55 | 30.54 | 30.65 | 1,592,190 | -3.05(-9.05%) |
Apr 13, 2000 | 34.83 | 34.83 | 33.37 | 33.70 | 987,223 | -1.02(-2.93%) |
Apr 12, 2000 | 33.77 | 35.66 | 33.77 | 34.72 | 2,299,908 | +1.42(+4.25%) |
Apr 11, 2000 | 33.48 | 33.59 | 33.19 | 33.30 | 1,383,420 | -0.04(-0.11%) |
Apr 10, 2000 | 32.94 | 33.88 | 32.36 | 33.34 | 1,052,452 | +0.25(+0.77%) |
Apr 07, 2000 | 33.45 | 33.81 | 32.97 | 33.08 | 728,541 | -0.94(-2.77%) |
Apr 06, 2000 | 34.06 | 34.43 | 33.30 | 34.03 | 562,972 | -0.11(-0.32%) |
Apr 05, 2000 | 34.10 | 34.83 | 34.06 | 34.14 | 1,029,218 | -0.11(-0.32%) |
Apr 04, 2000 | 34.57 | 35.59 | 33.34 | 34.24 | 1,463,280 | -0.62(-1.77%) |
Apr 03, 2000 | 34.28 | 34.93 | 34.21 | 34.86 | 1,281,360 | +1.53(+4.58%) |
Mar 31, 2000 | 34.43 | 34.43 | 33.19 | 33.34 | 922,165 | -0.94(-2.75%) |
Mar 30, 2000 | 35.08 | 35.12 | 34.21 | 34.28 | 961,750 | -0.84(-2.38%) |
Mar 29, 2000 | 34.06 | 35.73 | 33.81 | 35.12 | 3,181,112 | +1.02(+2.98%) |
Mar 28, 2000 | 34.97 | 35.01 | 33.70 | 34.10 | 3,142,215 | -1.16(-3.30%) |
Mar 24, 2000 | 33.84 | 35.41 | 33.66 | 35.26 | 1,169,487 | +1.20(+3.52%) |
Mar 23, 2000 | 33.52 | 34.21 | 32.83 | 34.06 | 795,665 | +0.47(+1.41%) |
Mar 22, 2000 | 32.25 | 34.17 | 32.25 | 33.59 | 1,252,616 | +1.38(+4.28%) |
Mar 21, 2000 | 33.05 | 33.05 | 31.67 | 32.21 | 1,663,444 | -0.87(-2.63%) |
Mar 17, 2000 | 31.08 | 33.77 | 30.90 | 33.08 | 2,496,457 | +2.98(+9.89%) |
Mar 16, 2000 | 27.67 | 30.10 | 27.53 | 30.10 | 2,007,664 | +2.47(+8.94%) |
Mar 15, 2000 | 27.96 | 28.47 | 27.63 | 27.63 | 742,482 | -0.44(-1.55%) |
Mar 14, 2000 | 27.24 | 28.43 | 27.20 | 28.07 | 1,165,874 | +0.11(+0.39%) |
Mar 10, 2000 | 27.74 | 28.14 | 27.42 | 27.96 | 1,639,692 | +0.29(+1.05%) |
Mar 09, 2000 | 27.85 | 27.93 | 27.49 | 27.67 | 1,142,467 | -0.47(-1.68%) |
Mar 08, 2000 | 29.27 | 29.27 | 28.11 | 28.14 | 986,879 | -1.20(-4.08%) |
Mar 07, 2000 | 29.20 | 29.63 | 29.01 | 29.34 | 803,410 | +0.25(+0.87%) |
Mar 03, 2000 | 29.45 | 29.45 | 28.76 | 29.09 | 888,776 | -0.40(-1.35%) |
Mar 02, 2000 | 29.05 | 29.56 | 28.69 | 29.49 | 1,047,634 | -0.04(-0.12%) |
Mar 01, 2000 | 29.56 | 29.63 | 28.94 | 29.52 | 1,559,317 | -0.18(-0.61%) |
Feb 29, 2000 | 29.01 | 30.14 | 29.01 | 29.70 | 985,330 | +1.09(+3.79%) |
Feb 25, 2000 | 29.30 | 29.30 | 28.08 | 28.62 | 1,211,012 | -0.58(-1.98%) |
Feb 24, 2000 | 29.63 | 29.70 | 29.12 | 29.20 | 954,729 | -0.76(-2.53%) |
Feb 23, 2000 | 29.56 | 30.13 | 29.41 | 29.95 | 1,107,319 | -0.36(-1.19%) |
Feb 18, 2000 | 30.78 | 30.93 | 30.06 | 30.31 | 1,168,008 | -0.22(-0.71%) |
Feb 17, 2000 | 31.14 | 31.61 | 30.49 | 30.53 | 1,009,176 | -0.54(-1.74%) |
Feb 16, 2000 | 30.42 | 31.21 | 30.17 | 31.07 | 831,097 | +0.72(+2.38%) |
Feb 15, 2000 | 31.00 | 31.21 | 30.17 | 30.35 | 1,117,550 | -0.36(-1.17%) |
Feb 11, 2000 | 31.25 | 32.04 | 30.57 | 30.71 | 2,163,314 | -0.43(-1.39%) |
Feb 10, 2000 | 32.30 | 32.30 | 31.14 | 31.14 | 761,737 | -1.23(-3.79%) |
Feb 09, 2000 | 31.29 | 32.55 | 31.29 | 32.37 | 1,063,450 | +1.08(+3.46%) |
Feb 08, 2000 | 31.72 | 31.79 | 30.78 | 31.29 | 1,065,530 | -1.23(-3.77%) |
Feb 04, 2000 | 33.27 | 33.45 | 32.08 | 32.51 | 1,852,238 | -0.79(-2.38%) |
Feb 03, 2000 | 33.99 | 33.99 | 33.09 | 33.30 | 711,278 | -0.76(-2.22%) |
Feb 02, 2000 | 34.31 | 34.39 | 33.63 | 34.06 | 821,039 | -0.29(-0.84%) |
Feb 01, 2000 | 33.38 | 34.49 | 33.09 | 34.35 | 1,736,582 | +0.40(+1.17%) |
Jan 28, 2000 | 33.95 | 34.60 | 33.67 | 33.95 | 1,112,521 | +0.36(+1.07%) |
Jan 27, 2000 | 32.76 | 34.06 | 32.37 | 33.59 | 1,434,695 | +0.83(+2.53%) |
Jan 26, 2000 | 32.87 | 33.02 | 32.51 | 32.76 | 1,364,296 | +0.54(+1.68%) |
Jan 25, 2000 | 33.70 | 33.81 | 32.01 | 32.22 | 1,138,532 | -1.55(-4.59%) |
Jan 21, 2000 | 34.85 | 34.85 | 33.67 | 33.77 | 987,848 | -0.94(-2.70%) |
Jan 20, 2000 | 35.58 | 36.40 | 34.67 | 34.71 | 1,702,076 | -0.90(-2.53%) |
Jan 19, 2000 | 36.04 | 36.19 | 35.40 | 35.61 | 1,310,542 | +0.14(+0.41%) |
Jan 14, 2000 | 35.14 | 35.83 | 35.03 | 35.47 | 1,121,885 | +0.79(+2.29%) |
Jan 13, 2000 | 34.17 | 35.36 | 34.17 | 34.67 | 1,714,213 | +0.58(+1.69%) |
Jan 12, 2000 | 34.31 | 34.31 | 33.49 | 34.10 | 1,913,448 | -0.22(-0.63%) |
Jan 11, 2000 | 36.04 | 36.04 | 34.24 | 34.31 | 1,094,141 | -1.69(-4.70%) |
Jan 07, 2000 | 35.32 | 36.22 | 35.18 | 36.01 | 2,219,322 | +0.47(+1.32%) |
Jan 06, 2000 | 36.01 | 36.19 | 35.32 | 35.54 | 1,585,725 | -0.40(-1.10%) |
Jan 05, 2000 | 35.97 | 36.48 | 35.54 | 35.94 | 1,364,816 | -1.37(-3.67%) |
Jan 04, 2000 | 39.22 | 39.25 | 36.62 | 37.31 | 1,561,623 | -2.41(-6.08%) |
Dec 31, 1999 | 39.76 | 39.90 | 39.65 | 39.72 | 570,479 | -0.18(-0.45%) |
Dec 30, 1999 | 39.97 | 40.05 | 39.43 | 39.90 | 585,738 | -0.07(-0.18%) |
Dec 29, 1999 | 39.94 | 39.97 | 39.50 | 39.97 | 1,237,888 | +0.07(+0.18%) |
Dec 28, 1999 | 40.30 | 41.09 | 39.90 | 39.90 | 909,992 | -0.04(-0.09%) |
Dec 23, 1999 | 40.44 | 40.55 | 39.94 | 39.94 | 839,593 | -0.54(-1.34%) |
Dec 22, 1999 | 40.08 | 40.95 | 39.83 | 40.48 | 2,403,298 | +0.36(+0.90%) |
Dec 21, 1999 | 39.76 | 40.41 | 39.76 | 40.12 | 1,309,502 | +1.01(+2.58%) |
Dec 17, 1999 | 39.07 | 39.36 | 38.78 | 39.11 | 2,538,721 | +0.00(+0.00%) |
Dec 16, 1999 | 39.50 | 39.50 | 39.00 | 39.11 | 1,090,673 | -0.40(-1.00%) |
Dec 15, 1999 | 39.86 | 40.12 | 39.36 | 39.50 | 2,360,122 | -0.78(-1.95%) |
Dec 14, 1999 | 40.23 | 40.80 | 39.86 | 40.29 | 3,074,175 | +0.89(+2.26%) |
Dec 10, 1999 | 39.00 | 39.50 | 38.89 | 39.40 | 1,967,548 | +0.11(+0.28%) |
Dec 09, 1999 | 39.61 | 39.76 | 39.29 | 39.29 | 3,579,977 | -0.25(-0.64%) |
Dec 08, 1999 | 40.23 | 40.30 | 39.43 | 39.54 | 2,287,814 | -0.68(-1.70%) |
Dec 07, 1999 | 41.27 | 41.27 | 40.08 | 40.23 | 3,625,928 | -0.24(-0.60%) |
Dec 03, 1999 | 40.55 | 40.98 | 40.12 | 40.47 | 1,621,098 | -0.15(-0.38%) |
Dec 02, 1999 | 40.23 | 40.62 | 40.12 | 40.62 | 1,020,274 | +0.32(+0.81%) |
Dec 01, 1999 | 39.97 | 41.13 | 39.97 | 40.30 | 1,351,117 | +0.32(+0.81%) |
Nov 30, 1999 | 40.37 | 40.51 | 39.97 | 39.97 | 1,402,096 | -0.63(-1.55%) |
Nov 24, 1999 | 41.11 | 41.11 | 40.57 | 40.60 | 2,665,120 | -0.36(-0.88%) |
Nov 23, 1999 | 41.18 | 41.25 | 40.93 | 40.96 | 1,622,421 | -0.65(-1.55%) |
Nov 19, 1999 | 41.61 | 41.89 | 41.39 | 41.61 | 739,333 | +0.07(+0.17%) |
Nov 18, 1999 | 42.40 | 42.40 | 41.54 | 41.54 | 898,421 | -0.97(-2.28%) |
Nov 17, 1999 | 42.32 | 42.79 | 42.18 | 42.50 | 1,021,615 | +0.29(+0.68%) |
Nov 16, 1999 | 42.32 | 42.58 | 42.11 | 42.22 | 858,692 | +1.11(+2.71%) |
Nov 12, 1999 | 41.28 | 41.43 | 41.07 | 41.11 | 760,068 | -0.22(-0.52%) |
Nov 11, 1999 | 41.68 | 41.93 | 41.28 | 41.32 | 640,011 | -0.61(-1.45%) |
Nov 10, 1999 | 42.97 | 42.97 | 41.75 | 41.93 | 716,157 | -1.04(-2.42%) |
Nov 09, 1999 | 43.26 | 43.26 | 42.79 | 42.97 | 734,105 | +0.18(+0.42%) |
Nov 05, 1999 | 42.61 | 43.02 | 42.58 | 42.79 | 1,039,387 | +0.32(+0.76%) |
Nov 04, 1999 | 42.97 | 42.97 | 42.36 | 42.47 | 1,254,757 | -0.47(-1.09%) |
Nov 03, 1999 | 42.04 | 43.08 | 42.00 | 42.93 | 1,355,298 | +0.82(+1.96%) |
Nov 02, 1999 | 42.43 | 42.43 | 41.75 | 42.11 | 739,856 | +0.11(+0.26%) |
Oct 29, 1999 | 42.93 | 43.01 | 41.82 | 42.00 | 1,682,013 | -1.11(-2.58%) |
Oct 28, 1999 | 41.46 | 43.11 | 41.43 | 43.11 | 2,815,496 | +2.51(+6.18%) |
Oct 27, 1999 | 39.71 | 40.85 | 39.67 | 40.60 | 1,243,955 | +0.93(+2.35%) |
Oct 26, 1999 | 39.74 | 40.21 | 39.60 | 39.67 | 661,793 | -0.14(-0.36%) |
Oct 25, 1999 | 40.07 | 40.07 | 39.28 | 39.81 | 820,881 | -0.36(-0.89%) |
Oct 22, 1999 | 39.49 | 40.35 | 39.42 | 40.17 | 1,535,646 | +0.82(+2.10%) |
Oct 21, 1999 | 39.02 | 39.35 | 38.52 | 39.35 | 789,342 | +0.04(+0.09%) |
Oct 20, 1999 | 39.02 | 39.31 | 38.81 | 39.31 | 1,117,276 | +0.39(+1.01%) |
Oct 19, 1999 | 39.46 | 40.03 | 38.74 | 38.92 | 1,379,867 | +0.75(+1.97%) |
Oct 18, 1999 | 36.98 | 38.16 | 36.98 | 38.16 | 1,014,645 | +1.33(+3.60%) |
Oct 15, 1999 | 38.13 | 38.13 | 36.84 | 36.84 | 969,688 | -1.29(-3.39%) |
Oct 14, 1999 | 38.31 | 38.63 | 37.77 | 38.13 | 1,027,887 | -0.39(-1.02%) |
Oct 13, 1999 | 38.74 | 39.28 | 38.42 | 38.52 | 728,006 | -0.93(-2.36%) |
Oct 12, 1999 | 39.74 | 39.78 | 38.81 | 39.46 | 1,466,817 | -0.61(-1.52%) |
Oct 11, 1999 | 40.17 | 40.32 | 39.99 | 40.07 | 522,569 | -0.65(-1.59%) |
Oct 08, 1999 | 39.78 | 40.71 | 39.56 | 40.71 | 918,285 | +1.00(+2.53%) |
Oct 07, 1999 | 40.14 | 40.14 | 39.60 | 39.71 | 902,777 | -0.29(-0.72%) |
Oct 06, 1999 | 39.35 | 40.03 | 39.35 | 39.99 | 1,154,914 | +0.72(+1.83%) |
Oct 05, 1999 | 39.99 | 40.07 | 39.20 | 39.28 | 1,760,599 | -0.14(-0.36%) |
Oct 04, 1999 | 38.38 | 39.42 | 38.38 | 39.42 | 690,543 | +1.04(+2.71%) |
Oct 01, 1999 | 37.84 | 38.59 | 37.63 | 38.38 | 1,399,035 | +0.65(+1.71%) |
Sep 30, 1999 | 37.55 | 37.81 | 37.30 | 37.73 | 1,381,959 | +0.29(+0.77%) |
Sep 29, 1999 | 37.30 | 37.91 | 37.20 | 37.45 | 750,311 | +0.14(+0.38%) |
Sep 28, 1999 | 36.94 | 37.45 | 36.94 | 37.30 | 1,256,327 | +0.32(+0.87%) |
Sep 27, 1999 | 37.70 | 37.81 | 36.98 | 36.98 | 951,915 | -0.43(-1.15%) |
Sep 24, 1999 | 37.05 | 37.45 | 37.05 | 37.41 | 956,097 | +0.36(+0.97%) |
Sep 23, 1999 | 37.45 | 37.88 | 37.05 | 37.05 | 822,449 | -0.47(-1.24%) |
Sep 22, 1999 | 37.27 | 37.63 | 37.09 | 37.52 | 986,416 | +0.36(+0.97%) |
Sep 21, 1999 | 37.45 | 37.59 | 37.05 | 37.16 | 696,119 | -0.79(-2.08%) |
Sep 20, 1999 | 37.91 | 38.09 | 37.88 | 37.95 | 810,426 | -0.07(-0.19%) |
Sep 17, 1999 | 38.16 | 38.24 | 37.70 | 38.02 | 865,836 | -0.14(-0.38%) |
Sep 16, 1999 | 38.24 | 38.24 | 37.66 | 38.16 | 1,378,474 | +0.43(+1.14%) |
Sep 15, 1999 | 37.66 | 38.38 | 37.66 | 37.73 | 1,124,769 | +0.36(+0.96%) |
Sep 14, 1999 | 37.45 | 37.52 | 37.30 | 37.37 | 866,708 | -0.25(-0.67%) |
Sep 13, 1999 | 37.70 | 37.81 | 37.23 | 37.63 | 630,601 | -0.14(-0.38%) |
Sep 10, 1999 | 38.31 | 38.34 | 37.59 | 37.77 | 496,780 | -0.07(-0.19%) |
Sep 09, 1999 | 37.73 | 37.88 | 37.66 | 37.84 | 1,083,995 | +0.18(+0.48%) |
Sep 08, 1999 | 37.16 | 37.77 | 36.73 | 37.66 | 1,238,726 | +0.14(+0.38%) |
Sep 07, 1999 | 38.63 | 38.63 | 37.41 | 37.52 | 726,438 | +0.14(+0.38%) |
Sep 02, 1999 | 37.30 | 37.41 | 36.59 | 37.37 | 1,189,764 | +0.04(+0.10%) |
Sep 01, 1999 | 36.91 | 37.34 | 36.91 | 37.34 | 671,376 | +0.43(+1.17%) |
Aug 31, 1999 | 36.87 | 37.59 | 36.80 | 36.91 | 1,097,063 | +0.14(+0.39%) |
Aug 30, 1999 | 38.45 | 38.56 | 36.69 | 36.77 | 712,672 | -1.56(-4.07%) |
Aug 27, 1999 | 38.00 | 38.90 | 38.00 | 38.32 | 1,032,322 | +0.36(+0.94%) |
Aug 26, 1999 | 38.61 | 38.93 | 37.90 | 37.97 | 899,735 | -0.71(-1.85%) |
Aug 25, 1999 | 38.75 | 38.75 | 37.36 | 38.68 | 1,140,038 | -0.29(-0.73%) |
Aug 24, 1999 | 38.72 | 39.47 | 38.47 | 38.97 | 1,002,021 | +0.21(+0.55%) |
Aug 23, 1999 | 37.75 | 38.75 | 37.72 | 38.75 | 613,017 | +0.86(+2.26%) |
Aug 20, 1999 | 37.22 | 37.93 | 37.04 | 37.90 | 893,604 | +0.68(+1.82%) |
Aug 19, 1999 | 37.50 | 37.50 | 36.97 | 37.22 | 507,929 | -0.29(-0.76%) |
Aug 18, 1999 | 37.79 | 37.86 | 37.04 | 37.50 | 474,300 | -0.43(-1.13%) |
Aug 17, 1999 | 37.36 | 37.93 | 37.18 | 37.93 | 688,681 | +1.07(+2.90%) |
Aug 16, 1999 | 37.29 | 37.29 | 36.54 | 36.86 | 503,900 | -0.39(-1.05%) |
Aug 13, 1999 | 36.29 | 37.36 | 36.18 | 37.25 | 749,983 | +1.32(+3.67%) |
Aug 12, 1999 | 36.26 | 36.43 | 35.90 | 35.93 | 362,905 | -0.32(-0.89%) |
Aug 11, 1999 | 36.04 | 36.36 | 35.72 | 36.26 | 605,136 | +0.36(+0.99%) |
Aug 10, 1999 | 36.72 | 36.90 | 35.76 | 35.90 | 958,584 | -0.68(-1.85%) |
Aug 09, 1999 | 35.83 | 37.18 | 35.76 | 36.58 | 991,863 | +0.89(+2.50%) |
Aug 06, 1999 | 36.29 | 36.29 | 35.15 | 35.68 | 660,658 | -0.64(-1.77%) |
Aug 05, 1999 | 36.61 | 36.72 | 35.97 | 36.33 | 451,530 | -0.21(-0.59%) |
Aug 04, 1999 | 37.18 | 37.43 | 36.54 | 36.54 | 539,279 | -0.64(-1.73%) |
Aug 03, 1999 | 37.00 | 37.36 | 36.72 | 37.18 | 436,643 | +0.14(+0.39%) |
Aug 02, 1999 | 37.18 | 37.68 | 36.79 | 37.04 | 558,196 | +0.21(+0.58%) |
Jul 30, 1999 | 37.25 | 37.40 | 36.40 | 36.83 | 534,200 | -0.39(-1.05%) |
Jul 29, 1999 | 37.33 | 37.54 | 36.97 | 37.22 | 518,087 | -0.54(-1.42%) |
Jul 28, 1999 | 38.61 | 38.61 | 37.75 | 37.75 | 513,358 | -0.36(-0.94%) |
Jul 27, 1999 | 37.83 | 38.18 | 37.83 | 38.11 | 523,692 | +0.14(+0.38%) |
Jul 26, 1999 | 37.40 | 38.47 | 37.36 | 37.97 | 519,137 | +0.21(+0.57%) |
Jul 23, 1999 | 38.43 | 38.54 | 37.33 | 37.75 | 497,770 | -0.71(-1.86%) |
Jul 22, 1999 | 38.40 | 38.79 | 37.83 | 38.47 | 579,388 | +0.14(+0.37%) |
Jul 21, 1999 | 38.86 | 39.00 | 38.04 | 38.32 | 339,612 | -0.50(-1.29%) |
Jul 20, 1999 | 39.75 | 39.79 | 38.68 | 38.82 | 567,478 | -1.14(-2.86%) |
Jul 19, 1999 | 39.75 | 40.04 | 39.54 | 39.97 | 517,737 | +0.00(+0.00%) |
Jul 16, 1999 | 39.57 | 39.97 | 39.47 | 39.97 | 589,722 | +0.54(+1.36%) |
Jul 15, 1999 | 39.40 | 39.47 | 39.07 | 39.43 | 789,041 | +0.39(+1.01%) |
Jul 14, 1999 | 39.54 | 39.61 | 38.47 | 39.04 | 548,388 | -0.32(-0.82%) |
Jul 13, 1999 | 39.54 | 39.54 | 38.90 | 39.36 | 532,449 | -0.18(-0.45%) |
Jul 12, 1999 | 40.39 | 40.39 | 39.32 | 39.54 | 402,664 | -0.86(-2.12%) |
Jul 09, 1999 | 40.07 | 40.39 | 39.97 | 40.39 | 503,725 | +0.32(+0.80%) |
Jul 08, 1999 | 40.14 | 40.47 | 39.86 | 40.07 | 772,402 | -0.18(-0.44%) |
Jul 07, 1999 | 39.97 | 40.39 | 39.86 | 40.25 | 534,025 | +0.29(+0.71%) |
Jul 06, 1999 | 39.89 | 40.22 | 39.50 | 39.97 | 518,612 | +0.07(+0.18%) |
Jul 01, 1999 | 39.40 | 39.93 | 38.90 | 39.89 | 663,284 | +0.25(+0.63%) |
Jun 30, 1999 | 38.90 | 39.86 | 38.11 | 39.65 | 1,023,740 | +0.50(+1.28%) |
Jun 29, 1999 | 38.86 | 39.25 | 38.50 | 39.15 | 559,948 | +0.39(+1.01%) |
Jun 28, 1999 | 38.36 | 39.18 | 38.36 | 38.75 | 617,046 | +0.54(+1.40%) |
Jun 25, 1999 | 37.75 | 38.43 | 37.75 | 38.22 | 482,181 | +0.61(+1.61%) |
Jun 24, 1999 | 38.25 | 38.25 | 37.29 | 37.61 | 628,080 | -1.00(-2.59%) |
Jun 23, 1999 | 39.04 | 39.04 | 37.79 | 38.61 | 610,215 | -0.50(-1.28%) |
Jun 22, 1999 | 39.25 | 39.40 | 38.68 | 39.11 | 713,027 | -0.18(-0.45%) |
Jun 21, 1999 | 38.50 | 39.29 | 38.32 | 39.29 | 635,612 | +0.64(+1.66%) |
Jun 18, 1999 | 38.32 | 38.72 | 38.15 | 38.65 | 962,437 | +0.32(+0.84%) |
Jun 17, 1999 | 37.54 | 38.36 | 37.54 | 38.32 | 499,347 | +0.75(+1.99%) |
Jun 16, 1999 | 37.25 | 37.79 | 37.18 | 37.58 | 721,959 | +0.75(+2.03%) |
Jun 15, 1999 | 36.83 | 37.36 | 36.61 | 36.83 | 690,782 | +0.25(+0.68%) |
Jun 14, 1999 | 36.65 | 36.83 | 36.33 | 36.58 | 684,653 | -0.04(-0.10%) |
Jun 11, 1999 | 36.90 | 37.11 | 36.33 | 36.61 | 706,371 | -0.32(-0.87%) |
Jun 10, 1999 | 37.58 | 37.58 | 36.54 | 36.93 | 517,386 | -0.68(-1.80%) |
Jun 09, 1999 | 38.07 | 38.54 | 37.50 | 37.61 | 631,407 | -0.61(-1.59%) |
Jun 08, 1999 | 38.50 | 38.50 | 37.90 | 38.22 | 520,014 | -0.29(-0.74%) |
Jun 07, 1999 | 37.90 | 38.97 | 37.86 | 38.50 | 600,407 | +0.18(+0.47%) |
Jun 04, 1999 | 38.32 | 38.50 | 37.75 | 38.32 | 456,435 | -0.11(-0.28%) |
Jun 03, 1999 | 38.11 | 38.54 | 38.07 | 38.43 | 535,602 | +0.36(+0.94%) |
Jun 02, 1999 | 38.04 | 38.29 | 37.58 | 38.07 | 513,008 | +0.18(+0.47%) |
Jun 01, 1999 | 38.40 | 38.40 | 37.47 | 37.90 | 612,492 | +0.07(+0.19%) |
May 27, 1999 | 38.25 | 38.25 | 37.68 | 37.83 | 1,135,659 | -0.77(-1.99%) |
May 26, 1999 | 37.49 | 38.70 | 37.14 | 38.59 | 906,263 | +1.24(+3.33%) |
May 25, 1999 | 37.81 | 38.27 | 37.35 | 37.35 | 908,024 | -0.53(-1.41%) |
May 24, 1999 | 37.85 | 38.27 | 37.35 | 37.88 | 583,226 | -0.11(-0.28%) |
May 21, 1999 | 37.92 | 37.99 | 37.06 | 37.99 | 875,456 | -0.21(-0.56%) |
May 20, 1999 | 38.45 | 38.49 | 37.92 | 38.20 | 776,168 | -0.07(-0.19%) |
May 19, 1999 | 38.17 | 38.38 | 37.78 | 38.27 | 654,524 | +0.11(+0.28%) |
May 18, 1999 | 38.34 | 38.66 | 37.53 | 38.17 | 825,812 | -0.46(-1.19%) |
May 17, 1999 | 38.63 | 38.84 | 38.27 | 38.63 | 572,135 | -0.21(-0.55%) |
May 14, 1999 | 40.22 | 40.22 | 38.73 | 38.84 | 639,912 | -1.53(-3.78%) |
May 13, 1999 | 39.66 | 40.47 | 39.51 | 40.37 | 1,080,369 | +0.71(+1.79%) |
May 12, 1999 | 39.51 | 39.80 | 38.95 | 39.66 | 731,101 | +0.00(+0.00%) |
May 11, 1999 | 39.66 | 39.98 | 39.27 | 39.66 | 591,852 | -0.14(-0.36%) |
May 10, 1999 | 40.19 | 40.30 | 39.66 | 39.80 | 382,010 | -0.53(-1.32%) |
May 07, 1999 | 40.19 | 40.54 | 39.76 | 40.33 | 472,320 | +0.00(+0.00%) |
May 06, 1999 | 40.19 | 40.33 | 39.55 | 40.33 | 652,587 | -0.25(-0.61%) |
May 05, 1999 | 40.40 | 40.58 | 40.05 | 40.58 | 626,708 | +0.71(+1.78%) |
May 04, 1999 | 41.25 | 41.25 | 39.83 | 39.87 | 639,384 | -1.38(-3.36%) |