Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 30.83 | 30.88 | 30.39 | 30.44 | 2,827,637 | -0.39(-1.26%) |
May 30, 2000 | 30.05 | 30.93 | 30.05 | 30.83 | 2,987,922 | +1.02(+3.42%) |
May 26, 2000 | 29.91 | 30.34 | 29.61 | 29.81 | 2,699,178 | -0.10(-0.34%) |
May 25, 2000 | 30.15 | 30.15 | 29.52 | 29.91 | 3,890,215 | -0.39(-1.29%) |
May 24, 2000 | 28.98 | 30.39 | 28.98 | 30.30 | 5,959,803 | +1.36(+4.71%) |
May 23, 2000 | 28.54 | 29.56 | 28.54 | 28.93 | 3,660,631 | +0.44(+1.56%) |
May 22, 2000 | 28.79 | 29.37 | 28.25 | 28.49 | 3,832,466 | -0.30(-1.03%) |
May 19, 2000 | 29.13 | 29.13 | 28.25 | 28.79 | 2,818,269 | -0.54(-1.83%) |
May 18, 2000 | 29.13 | 29.42 | 28.93 | 29.32 | 2,631,034 | +0.19(+0.67%) |
May 17, 2000 | 29.13 | 29.22 | 28.49 | 29.13 | 3,523,061 | +0.00(+0.00%) |
May 16, 2000 | 28.98 | 29.52 | 28.64 | 29.13 | 4,900,818 | +0.15(+0.51%) |
May 15, 2000 | 28.98 | 29.22 | 28.40 | 28.98 | 3,741,479 | +0.00(+0.00%) |
May 12, 2000 | 29.07 | 29.32 | 28.88 | 28.98 | 3,154,495 | -0.09(-0.32%) |
May 11, 2000 | 28.88 | 29.76 | 28.88 | 29.07 | 3,787,422 | +0.34(+1.17%) |
May 10, 2000 | 29.56 | 29.56 | 28.49 | 28.74 | 6,263,305 | -1.11(-3.73%) |
May 09, 2000 | 29.81 | 30.54 | 29.71 | 29.85 | 3,299,894 | +0.05(+0.16%) |
May 08, 2000 | 30.78 | 30.78 | 29.76 | 29.81 | 4,042,415 | -0.97(-3.16%) |
May 05, 2000 | 29.76 | 31.08 | 29.56 | 30.78 | 3,590,306 | +1.02(+3.43%) |
May 04, 2000 | 29.46 | 30.63 | 29.46 | 29.76 | 3,826,434 | +0.69(+2.36%) |
May 03, 2000 | 29.56 | 29.76 | 28.68 | 29.07 | 4,250,310 | -0.49(-1.66%) |
May 02, 2000 | 30.44 | 30.44 | 29.46 | 29.56 | 3,276,794 | -0.87(-2.87%) |
May 01, 2000 | 30.93 | 31.32 | 30.39 | 30.44 | 3,708,113 | -0.49(-1.59%) |
Apr 28, 2000 | 31.02 | 31.22 | 30.34 | 30.93 | 2,381,303 | -0.09(-0.30%) |
Apr 27, 2000 | 31.12 | 31.36 | 30.34 | 31.02 | 4,081,556 | -0.10(-0.33%) |
Apr 26, 2000 | 30.39 | 31.61 | 30.39 | 31.12 | 6,856,706 | +0.73(+2.41%) |
Apr 25, 2000 | 29.81 | 30.83 | 29.81 | 30.39 | 6,936,271 | +0.87(+2.96%) |
Apr 24, 2000 | 31.22 | 32.14 | 29.22 | 29.52 | 13,199,063 | -1.70(-5.44%) |
Apr 20, 2000 | 29.22 | 31.36 | 29.22 | 31.22 | 10,409,026 | +2.19(+7.54%) |
Apr 19, 2000 | 27.71 | 29.42 | 27.71 | 29.03 | 7,384,273 | +1.95(+7.19%) |
Apr 18, 2000 | 27.32 | 27.32 | 26.74 | 27.08 | 4,342,965 | -0.44(-1.59%) |
Apr 17, 2000 | 27.57 | 27.57 | 26.54 | 27.51 | 4,828,440 | -0.05(-0.20%) |
Apr 14, 2000 | 28.64 | 28.64 | 27.08 | 27.57 | 4,809,447 | -1.26(-4.38%) |
Apr 13, 2000 | 29.32 | 29.32 | 28.44 | 28.83 | 3,747,896 | -0.49(-1.67%) |
Apr 12, 2000 | 27.96 | 29.91 | 27.96 | 29.32 | 5,929,260 | +1.51(+5.44%) |
Apr 11, 2000 | 27.32 | 28.35 | 27.27 | 27.81 | 2,889,621 | +0.49(+1.80%) |
Apr 10, 2000 | 27.76 | 27.76 | 27.27 | 27.32 | 3,149,362 | -0.49(-1.77%) |
Apr 07, 2000 | 28.15 | 28.29 | 27.57 | 27.81 | 3,057,477 | -0.34(-1.22%) |
Apr 06, 2000 | 28.10 | 28.40 | 27.76 | 28.15 | 3,812,190 | +0.05(+0.19%) |
Apr 05, 2000 | 29.03 | 29.03 | 28.05 | 28.10 | 3,754,312 | -0.97(-3.35%) |
Apr 04, 2000 | 28.98 | 29.81 | 28.49 | 29.07 | 5,141,695 | +0.09(+0.32%) |
Apr 03, 2000 | 29.42 | 29.42 | 28.88 | 28.98 | 4,154,447 | -0.48(-1.64%) |
Mar 31, 2000 | 30.10 | 30.24 | 29.46 | 29.46 | 5,954,798 | -0.64(-2.12%) |
Mar 30, 2000 | 29.52 | 30.34 | 29.32 | 30.10 | 4,249,925 | +0.58(+1.98%) |
Mar 29, 2000 | 29.61 | 29.76 | 29.07 | 29.52 | 3,505,479 | -0.09(-0.32%) |
Mar 28, 2000 | 28.93 | 29.76 | 28.74 | 29.61 | 6,493,530 | +0.68(+2.34%) |
Mar 27, 2000 | 28.15 | 29.07 | 28.15 | 28.93 | 3,254,850 | +0.88(+3.14%) |
Mar 24, 2000 | 27.66 | 28.40 | 27.66 | 28.05 | 7,445,358 | +0.68(+2.48%) |
Mar 23, 2000 | 28.01 | 28.01 | 27.13 | 27.37 | 5,236,660 | -0.87(-3.09%) |
Mar 22, 2000 | 28.49 | 28.98 | 27.86 | 28.25 | 4,318,326 | -0.24(-0.85%) |
Mar 21, 2000 | 28.83 | 29.17 | 28.20 | 28.49 | 5,349,334 | -0.34(-1.19%) |
Mar 20, 2000 | 29.37 | 29.37 | 28.35 | 28.83 | 7,430,344 | -0.78(-2.63%) |
Mar 17, 2000 | 27.76 | 30.34 | 27.57 | 29.61 | 19,644,468 | +1.85(+6.65%) |
Mar 16, 2000 | 27.18 | 28.01 | 27.03 | 27.76 | 6,067,601 | +0.58(+2.15%) |
Mar 15, 2000 | 25.76 | 27.66 | 25.62 | 27.18 | 6,242,644 | +1.42(+5.51%) |
Mar 14, 2000 | 25.43 | 26.35 | 25.28 | 25.76 | 4,789,684 | +0.34(+1.32%) |
Mar 13, 2000 | 25.23 | 25.82 | 24.94 | 25.43 | 4,394,297 | +0.19(+0.77%) |
Mar 10, 2000 | 26.30 | 26.45 | 25.18 | 25.23 | 6,566,293 | -1.07(-4.06%) |
Mar 09, 2000 | 26.01 | 26.88 | 25.91 | 26.30 | 4,158,682 | +0.29(+1.11%) |
Mar 08, 2000 | 26.64 | 26.64 | 26.01 | 26.01 | 5,309,295 | -1.07(-3.94%) |
Mar 07, 2000 | 27.37 | 27.37 | 26.60 | 27.08 | 4,578,580 | -0.30(-1.08%) |
Mar 06, 2000 | 28.01 | 28.20 | 27.27 | 27.37 | 3,699,900 | -0.63(-2.25%) |
Mar 03, 2000 | 28.01 | 28.44 | 27.81 | 28.01 | 4,987,442 | +0.00(+0.00%) |
Mar 02, 2000 | 28.29 | 28.98 | 27.57 | 28.01 | 5,213,817 | -0.29(-1.02%) |
Mar 01, 2000 | 28.54 | 28.54 | 28.01 | 28.29 | 3,647,798 | -0.49(-1.71%) |
Feb 29, 2000 | 28.83 | 29.32 | 28.15 | 28.79 | 4,510,565 | -0.05(-0.16%) |
Feb 28, 2000 | 29.32 | 29.32 | 28.49 | 28.83 | 4,588,077 | -0.63(-2.14%) |
Feb 25, 2000 | 28.68 | 29.61 | 28.68 | 29.46 | 4,069,236 | +0.97(+3.42%) |
Feb 24, 2000 | 28.83 | 28.83 | 27.96 | 28.49 | 5,404,388 | -0.44(-1.54%) |
Feb 23, 2000 | 30.15 | 30.15 | 28.88 | 28.93 | 4,980,897 | -1.36(-4.50%) |
Feb 22, 2000 | 28.05 | 31.12 | 27.96 | 30.30 | 6,124,194 | +2.24(+8.00%) |
Feb 18, 2000 | 29.22 | 29.22 | 27.96 | 28.05 | 7,141,343 | -1.17(-4.00%) |
Feb 17, 2000 | 29.03 | 29.52 | 28.49 | 29.22 | 4,364,268 | +0.19(+0.67%) |
Feb 16, 2000 | 29.56 | 29.56 | 28.74 | 29.03 | 4,394,939 | -0.97(-3.25%) |
Feb 15, 2000 | 29.81 | 30.15 | 29.13 | 30.00 | 5,084,460 | +0.19(+0.65%) |
Feb 14, 2000 | 30.93 | 30.93 | 29.66 | 29.81 | 3,349,173 | -1.27(-4.09%) |
Feb 11, 2000 | 30.97 | 31.47 | 30.49 | 31.08 | 4,022,395 | +0.10(+0.33%) |
Feb 10, 2000 | 30.39 | 31.32 | 30.20 | 30.97 | 5,211,379 | +0.58(+1.92%) |
Feb 09, 2000 | 31.36 | 31.36 | 29.91 | 30.39 | 7,093,861 | -1.56(-4.88%) |
Feb 08, 2000 | 32.58 | 32.77 | 31.17 | 31.95 | 6,550,252 | -0.63(-1.94%) |
Feb 07, 2000 | 34.19 | 34.19 | 32.49 | 32.58 | 3,894,449 | -1.71(-4.98%) |
Feb 04, 2000 | 33.85 | 34.43 | 33.16 | 34.29 | 3,761,756 | +0.44(+1.29%) |
Feb 03, 2000 | 34.78 | 35.11 | 33.61 | 33.85 | 3,714,145 | -0.93(-2.67%) |
Feb 02, 2000 | 34.09 | 35.21 | 33.80 | 34.78 | 4,233,114 | +0.69(+2.01%) |
Feb 01, 2000 | 34.43 | 34.43 | 33.75 | 34.09 | 3,438,106 | -0.58(-1.69%) |
Jan 31, 2000 | 34.72 | 34.72 | 34.24 | 34.68 | 3,096,361 | -0.10(-0.29%) |
Jan 28, 2000 | 35.11 | 35.56 | 34.68 | 34.78 | 2,942,236 | -0.34(-0.95%) |
Jan 27, 2000 | 35.99 | 36.53 | 34.97 | 35.11 | 4,291,633 | -0.88(-2.45%) |
Jan 26, 2000 | 35.60 | 36.23 | 35.07 | 35.99 | 3,965,673 | +0.39(+1.09%) |
Jan 25, 2000 | 34.87 | 35.84 | 34.87 | 35.60 | 6,495,198 | +1.08(+3.11%) |
Jan 24, 2000 | 35.60 | 35.99 | 34.00 | 34.53 | 4,247,359 | -1.08(-3.02%) |
Jan 21, 2000 | 36.23 | 36.58 | 35.07 | 35.60 | 5,638,720 | -0.63(-1.74%) |
Jan 20, 2000 | 37.12 | 37.31 | 35.65 | 36.23 | 11,474,941 | -0.88(-2.37%) |
Jan 19, 2000 | 35.26 | 37.50 | 35.26 | 37.12 | 14,713,878 | +2.05(+5.84%) |
Jan 18, 2000 | 34.29 | 35.07 | 33.61 | 35.07 | 7,526,977 | +0.78(+2.27%) |
Jan 14, 2000 | 33.46 | 34.48 | 33.46 | 34.29 | 4,924,945 | +1.26(+3.82%) |
Jan 13, 2000 | 33.55 | 33.80 | 32.73 | 33.02 | 3,898,684 | -0.53(-1.58%) |
Jan 12, 2000 | 33.41 | 34.43 | 33.12 | 33.55 | 2,992,927 | +0.14(+0.42%) |
Jan 11, 2000 | 34.04 | 34.24 | 33.31 | 33.41 | 3,144,100 | -0.63(-1.85%) |
Jan 10, 2000 | 34.53 | 34.68 | 33.90 | 34.04 | 3,086,993 | -0.48(-1.40%) |
Jan 07, 2000 | 34.04 | 34.97 | 34.04 | 34.53 | 7,716,521 | +0.97(+2.90%) |
Jan 06, 2000 | 33.22 | 33.85 | 32.05 | 33.55 | 6,318,230 | +0.34(+1.01%) |
Jan 05, 2000 | 32.24 | 33.75 | 32.24 | 33.22 | 9,795,093 | +1.95(+6.23%) |
Jan 04, 2000 | 31.32 | 32.05 | 30.97 | 31.27 | 4,611,305 | -0.05(-0.15%) |
Jan 03, 2000 | 32.29 | 32.49 | 31.02 | 31.32 | 3,391,522 | -0.97(-3.02%) |
Dec 31, 1999 | 32.14 | 32.44 | 32.00 | 32.29 | 1,426,908 | +0.15(+0.46%) |
Dec 30, 1999 | 31.95 | 32.44 | 31.90 | 32.14 | 2,486,021 | +0.19(+0.61%) |
Dec 29, 1999 | 32.19 | 32.34 | 31.90 | 31.95 | 2,543,385 | -0.24(-0.75%) |
Dec 28, 1999 | 32.24 | 32.24 | 31.80 | 32.19 | 2,095,639 | -0.10(-0.31%) |
Dec 27, 1999 | 32.10 | 32.68 | 31.95 | 32.29 | 3,494,828 | +0.19(+0.61%) |
Dec 23, 1999 | 31.36 | 32.19 | 31.36 | 32.10 | 5,174,291 | +1.41(+4.60%) |
Dec 22, 1999 | 30.30 | 31.12 | 30.30 | 30.69 | 4,779,289 | +0.54(+1.78%) |
Dec 21, 1999 | 29.93 | 30.34 | 29.81 | 30.15 | 4,413,547 | +0.22(+0.73%) |
Dec 20, 1999 | 29.85 | 30.59 | 29.52 | 29.93 | 4,093,490 | +0.08(+0.26%) |
Dec 17, 1999 | 30.93 | 31.17 | 29.76 | 29.85 | 7,654,152 | -1.08(-3.48%) |
Dec 16, 1999 | 30.20 | 31.02 | 30.10 | 30.93 | 5,573,143 | +0.73(+2.43%) |
Dec 15, 1999 | 30.15 | 31.61 | 30.15 | 30.20 | 7,973,952 | +0.19(+0.65%) |
Dec 14, 1999 | 29.76 | 30.05 | 29.03 | 30.00 | 6,147,037 | +0.24(+0.81%) |
Dec 13, 1999 | 30.44 | 30.44 | 29.61 | 29.76 | 4,901,588 | -0.73(-2.40%) |
Dec 10, 1999 | 29.66 | 30.88 | 29.66 | 30.49 | 4,735,400 | +1.03(+3.49%) |
Dec 09, 1999 | 29.13 | 30.83 | 29.13 | 29.46 | 7,882,452 | +0.44(+1.50%) |
Dec 08, 1999 | 29.56 | 29.61 | 28.88 | 29.03 | 7,064,601 | -0.54(-1.82%) |
Dec 07, 1999 | 30.05 | 30.15 | 29.52 | 29.56 | 4,458,848 | -0.48(-1.61%) |
Dec 06, 1999 | 31.22 | 31.22 | 29.95 | 30.05 | 5,302,878 | -1.42(-4.51%) |
Dec 03, 1999 | 31.27 | 31.47 | 30.88 | 31.47 | 4,908,390 | +0.19(+0.62%) |
Dec 02, 1999 | 32.34 | 32.39 | 31.08 | 31.27 | 4,164,714 | -1.07(-3.30%) |
Dec 01, 1999 | 31.66 | 32.83 | 31.51 | 32.34 | 4,350,793 | +0.68(+2.14%) |
Nov 30, 1999 | 31.86 | 32.10 | 31.47 | 31.66 | 3,996,857 | -0.19(-0.61%) |
Nov 29, 1999 | 32.00 | 32.00 | 31.36 | 31.86 | 2,876,659 | -0.14(-0.44%) |
Nov 26, 1999 | 32.00 | 32.05 | 31.75 | 32.00 | 1,378,527 | +0.00(+0.00%) |
Nov 24, 1999 | 32.29 | 32.29 | 31.71 | 32.00 | 2,682,110 | -0.49(-1.51%) |
Nov 23, 1999 | 32.63 | 32.68 | 31.90 | 32.49 | 3,610,454 | -0.15(-0.45%) |
Nov 22, 1999 | 33.90 | 33.90 | 32.49 | 32.63 | 4,303,311 | -1.41(-4.14%) |
Nov 19, 1999 | 33.61 | 34.29 | 33.61 | 34.04 | 4,184,733 | +0.54(+1.60%) |
Nov 18, 1999 | 33.31 | 33.94 | 33.31 | 33.51 | 4,157,142 | +0.34(+1.03%) |
Nov 17, 1999 | 32.24 | 33.31 | 32.14 | 33.16 | 4,350,408 | +0.92(+2.85%) |
Nov 16, 1999 | 31.32 | 32.44 | 31.32 | 32.24 | 5,640,901 | +0.97(+3.11%) |
Nov 15, 1999 | 31.86 | 31.86 | 31.02 | 31.27 | 6,736,332 | -0.92(-2.86%) |
Nov 12, 1999 | 32.05 | 32.29 | 31.80 | 32.19 | 4,743,485 | +0.14(+0.44%) |
Nov 11, 1999 | 32.53 | 32.68 | 32.05 | 32.05 | 4,312,679 | -0.48(-1.48%) |
Nov 10, 1999 | 32.29 | 32.97 | 31.90 | 32.53 | 7,486,039 | +0.24(+0.75%) |
Nov 09, 1999 | 34.43 | 34.53 | 32.05 | 32.29 | 8,724,302 | -2.14(-6.22%) |
Nov 08, 1999 | 34.53 | 34.97 | 34.09 | 34.43 | 3,712,348 | -0.09(-0.27%) |
Nov 05, 1999 | 34.33 | 35.02 | 34.33 | 34.53 | 4,673,032 | +0.72(+2.14%) |
Nov 04, 1999 | 33.70 | 34.24 | 33.55 | 33.80 | 3,508,688 | +0.10(+0.30%) |
Nov 03, 1999 | 33.80 | 34.39 | 32.92 | 33.70 | 7,316,514 | -0.10(-0.30%) |
Nov 02, 1999 | 34.04 | 34.04 | 33.02 | 33.80 | 8,420,928 | -0.97(-2.80%) |
Nov 01, 1999 | 35.02 | 35.02 | 34.19 | 34.78 | 7,769,265 | -1.11(-3.10%) |
Oct 29, 1999 | 35.75 | 36.19 | 35.75 | 35.89 | 4,356,055 | +0.24(+0.68%) |
Oct 28, 1999 | 35.31 | 36.04 | 35.31 | 35.65 | 5,238,071 | +0.68(+1.94%) |
Oct 27, 1999 | 34.97 | 35.21 | 34.87 | 34.97 | 3,052,857 | +0.00(+0.00%) |
Oct 26, 1999 | 34.43 | 35.26 | 34.43 | 34.97 | 3,003,578 | +0.54(+1.56%) |
Oct 25, 1999 | 34.78 | 35.21 | 34.33 | 34.43 | 2,925,168 | -0.34(-0.99%) |
Oct 22, 1999 | 34.82 | 35.41 | 34.78 | 34.78 | 3,658,064 | -0.05(-0.13%) |
Oct 21, 1999 | 34.39 | 35.02 | 34.04 | 34.82 | 4,347,970 | +0.44(+1.27%) |
Oct 20, 1999 | 33.31 | 34.63 | 33.12 | 34.39 | 4,297,279 | +1.08(+3.23%) |
Oct 19, 1999 | 33.12 | 33.51 | 33.12 | 33.31 | 4,861,934 | +0.48(+1.47%) |
Oct 18, 1999 | 33.12 | 33.41 | 32.44 | 32.83 | 4,767,226 | -0.29(-0.87%) |
Oct 15, 1999 | 34.00 | 34.00 | 32.14 | 33.12 | 8,664,885 | -0.88(-2.59%) |
Oct 14, 1999 | 32.29 | 34.58 | 32.29 | 34.00 | 9,869,396 | +2.44(+7.73%) |
Oct 13, 1999 | 30.88 | 32.10 | 30.88 | 31.56 | 5,497,171 | +0.68(+2.20%) |
Oct 12, 1999 | 32.63 | 32.63 | 30.49 | 30.88 | 5,075,091 | -1.80(-5.51%) |
Oct 11, 1999 | 32.73 | 33.31 | 32.53 | 32.68 | 3,353,408 | -0.05(-0.14%) |
Oct 08, 1999 | 33.31 | 33.46 | 32.68 | 32.73 | 1,968,078 | -0.58(-1.75%) |
Oct 07, 1999 | 33.70 | 33.70 | 32.77 | 33.31 | 3,371,245 | -0.54(-1.59%) |
Oct 06, 1999 | 34.14 | 34.29 | 33.75 | 33.85 | 3,258,828 | -0.29(-0.84%) |
Oct 05, 1999 | 34.04 | 34.39 | 33.75 | 34.14 | 2,434,432 | +0.09(+0.27%) |
Oct 04, 1999 | 33.55 | 34.33 | 33.55 | 34.04 | 2,170,841 | +0.63(+1.89%) |
Oct 01, 1999 | 33.27 | 33.66 | 33.27 | 33.41 | 2,010,812 | +0.19(+0.59%) |
Sep 30, 1999 | 32.92 | 33.75 | 32.92 | 33.22 | 2,569,821 | +0.34(+1.04%) |
Sep 29, 1999 | 32.63 | 33.36 | 32.39 | 32.88 | 3,210,062 | +0.24(+0.74%) |
Sep 28, 1999 | 32.49 | 32.77 | 32.29 | 32.63 | 2,932,611 | +0.15(+0.46%) |
Sep 27, 1999 | 32.77 | 32.97 | 32.44 | 32.49 | 2,577,905 | -0.29(-0.88%) |
Sep 24, 1999 | 33.16 | 33.16 | 32.00 | 32.77 | 4,306,134 | -0.54(-1.61%) |
Sep 23, 1999 | 33.90 | 33.90 | 33.16 | 33.31 | 3,493,160 | -0.58(-1.72%) |
Sep 22, 1999 | 33.41 | 34.24 | 33.41 | 33.90 | 3,151,928 | +0.58(+1.75%) |
Sep 21, 1999 | 33.41 | 33.61 | 33.16 | 33.31 | 3,239,963 | -0.10(-0.30%) |
Sep 20, 1999 | 34.00 | 34.00 | 33.31 | 33.41 | 3,446,319 | -0.58(-1.72%) |
Sep 17, 1999 | 34.24 | 34.48 | 34.00 | 34.00 | 3,870,837 | -0.24(-0.71%) |
Sep 16, 1999 | 34.63 | 34.78 | 34.00 | 34.24 | 2,942,364 | -0.39(-1.13%) |
Sep 15, 1999 | 34.72 | 35.11 | 34.43 | 34.63 | 2,512,842 | -0.09(-0.27%) |
Sep 14, 1999 | 34.92 | 34.92 | 34.58 | 34.72 | 2,184,059 | -0.19(-0.56%) |
Sep 13, 1999 | 35.07 | 35.07 | 34.78 | 34.92 | 2,914,517 | -0.34(-0.97%) |
Sep 10, 1999 | 35.17 | 35.65 | 34.97 | 35.26 | 2,217,168 | +0.09(+0.27%) |
Sep 09, 1999 | 34.72 | 35.26 | 34.58 | 35.17 | 2,713,038 | +0.44(+1.28%) |
Sep 08, 1999 | 34.92 | 34.92 | 34.53 | 34.72 | 2,692,505 | -0.30(-0.85%) |
Sep 07, 1999 | 35.41 | 35.56 | 34.97 | 35.02 | 2,451,500 | -0.39(-1.10%) |
Sep 03, 1999 | 35.21 | 35.56 | 35.21 | 35.41 | 2,813,007 | +0.39(+1.11%) |
Sep 02, 1999 | 35.07 | 35.07 | 34.39 | 35.02 | 3,452,350 | -0.05(-0.13%) |
Sep 01, 1999 | 35.31 | 35.46 | 34.87 | 35.07 | 5,006,050 | -0.24(-0.68%) |
Aug 31, 1999 | 34.87 | 35.36 | 34.53 | 35.31 | 4,268,020 | +0.44(+1.25%) |
Aug 30, 1999 | 34.63 | 35.84 | 34.63 | 34.87 | 4,789,556 | +0.73(+2.15%) |
Aug 27, 1999 | 34.53 | 34.53 | 34.04 | 34.14 | 2,302,123 | -0.44(-1.28%) |
Aug 26, 1999 | 34.53 | 34.63 | 34.00 | 34.58 | 2,575,981 | +0.05(+0.16%) |
Aug 25, 1999 | 34.97 | 34.97 | 34.24 | 34.53 | 5,642,955 | -0.64(-1.82%) |
Aug 24, 1999 | 35.80 | 36.14 | 34.87 | 35.17 | 4,115,563 | -0.63(-1.76%) |
Aug 23, 1999 | 35.75 | 36.09 | 35.75 | 35.80 | 2,439,052 | +0.15(+0.42%) |
Aug 20, 1999 | 35.21 | 35.75 | 35.11 | 35.65 | 2,881,664 | +0.44(+1.24%) |
Aug 19, 1999 | 35.65 | 35.65 | 35.17 | 35.21 | 2,625,131 | -0.73(-2.04%) |
Aug 18, 1999 | 36.04 | 36.04 | 35.70 | 35.95 | 2,117,840 | -0.29(-0.80%) |
Aug 17, 1999 | 35.95 | 36.23 | 35.89 | 36.23 | 2,468,953 | +0.29(+0.80%) |
Aug 16, 1999 | 35.36 | 35.95 | 35.21 | 35.95 | 2,096,666 | +0.58(+1.65%) |
Aug 13, 1999 | 35.60 | 35.60 | 35.21 | 35.36 | 3,144,485 | -0.29(-0.81%) |
Aug 12, 1999 | 35.88 | 36.04 | 35.50 | 35.65 | 1,706,797 | -0.23(-0.65%) |
Aug 11, 1999 | 35.89 | 36.09 | 35.70 | 35.88 | 2,738,319 | -0.01(-0.02%) |
Aug 10, 1999 | 36.14 | 36.14 | 35.65 | 35.89 | 2,979,067 | -0.49(-1.35%) |
Aug 09, 1999 | 36.28 | 36.48 | 36.04 | 36.38 | 1,861,050 | +0.10(+0.28%) |
Aug 06, 1999 | 36.04 | 36.53 | 35.65 | 36.28 | 2,272,094 | +0.24(+0.67%) |
Aug 05, 1999 | 36.34 | 36.43 | 35.60 | 36.04 | 3,722,615 | -0.30(-0.81%) |
Aug 04, 1999 | 36.67 | 36.73 | 36.19 | 36.34 | 4,018,160 | -0.34(-0.91%) |
Aug 03, 1999 | 35.84 | 36.67 | 35.84 | 36.67 | 3,665,508 | +0.97(+2.73%) |
Aug 02, 1999 | 35.36 | 36.23 | 35.07 | 35.70 | 3,390,110 | +0.34(+0.95%) |
Jul 30, 1999 | 35.26 | 35.36 | 34.63 | 35.36 | 4,107,222 | +0.10(+0.29%) |
Jul 29, 1999 | 35.84 | 35.84 | 34.97 | 35.26 | 2,299,685 | -0.93(-2.56%) |
Jul 28, 1999 | 36.04 | 36.28 | 35.89 | 36.19 | 2,434,303 | +0.15(+0.41%) |
Jul 27, 1999 | 35.26 | 36.04 | 35.02 | 36.04 | 2,811,852 | +0.78(+2.21%) |
Jul 26, 1999 | 36.04 | 36.04 | 35.21 | 35.26 | 2,919,137 | -1.08(-2.96%) |
Jul 23, 1999 | 35.80 | 36.48 | 35.80 | 36.34 | 2,701,745 | +0.58(+1.63%) |
Jul 22, 1999 | 34.97 | 36.48 | 34.53 | 35.75 | 4,126,086 | +0.78(+2.23%) |
Jul 21, 1999 | 35.26 | 35.60 | 34.87 | 34.97 | 2,279,023 | -0.29(-0.82%) |
Jul 20, 1999 | 35.41 | 35.65 | 34.87 | 35.26 | 4,215,918 | -0.15(-0.42%) |
Jul 19, 1999 | 35.84 | 36.19 | 35.11 | 35.41 | 4,437,032 | -0.44(-1.22%) |
Jul 16, 1999 | 36.43 | 36.92 | 35.75 | 35.84 | 6,061,441 | -0.58(-1.60%) |
Jul 15, 1999 | 37.12 | 37.75 | 36.34 | 36.43 | 7,450,235 | -0.69(-1.85%) |
Jul 14, 1999 | 36.14 | 37.79 | 36.14 | 37.12 | 9,025,622 | +1.03(+2.85%) |
Jul 13, 1999 | 34.82 | 36.19 | 34.53 | 36.09 | 7,040,090 | +1.26(+3.63%) |
Jul 12, 1999 | 34.72 | 34.87 | 34.14 | 34.82 | 2,646,434 | +0.10(+0.29%) |
Jul 09, 1999 | 34.58 | 34.92 | 34.48 | 34.72 | 3,379,715 | +0.14(+0.41%) |
Jul 08, 1999 | 34.00 | 35.02 | 33.66 | 34.58 | 4,376,844 | +0.58(+1.72%) |
Jul 07, 1999 | 33.80 | 34.00 | 32.92 | 34.00 | 2,807,489 | +0.19(+0.58%) |
Jul 06, 1999 | 33.80 | 33.80 | 33.27 | 33.80 | 2,430,069 | -0.53(-1.54%) |
Jul 02, 1999 | 34.33 | 34.33 | 33.94 | 34.33 | 1,377,886 | +0.00(+0.00%) |
Jul 01, 1999 | 34.29 | 34.43 | 33.70 | 34.33 | 3,261,651 | +0.05(+0.14%) |
Jun 30, 1999 | 34.14 | 34.43 | 33.12 | 34.29 | 3,545,133 | +0.15(+0.43%) |
Jun 29, 1999 | 33.70 | 34.29 | 33.46 | 34.14 | 2,959,176 | +0.44(+1.29%) |
Jun 28, 1999 | 33.94 | 34.58 | 33.66 | 33.70 | 4,376,844 | -0.24(-0.71%) |
Jun 25, 1999 | 33.36 | 34.78 | 33.12 | 33.94 | 4,763,120 | +0.58(+1.75%) |
Jun 24, 1999 | 33.27 | 33.36 | 32.58 | 33.36 | 3,317,988 | +0.09(+0.28%) |
Jun 23, 1999 | 33.27 | 33.27 | 32.58 | 33.27 | 2,391,313 | -0.44(-1.29%) |
Jun 22, 1999 | 33.51 | 33.85 | 33.02 | 33.70 | 2,560,452 | +0.19(+0.58%) |
Jun 21, 1999 | 34.33 | 34.33 | 33.16 | 33.51 | 4,196,412 | -1.27(-3.65%) |
Jun 18, 1999 | 34.14 | 34.87 | 34.14 | 34.78 | 5,276,057 | +0.78(+2.29%) |
Jun 17, 1999 | 33.55 | 34.09 | 33.55 | 34.00 | 3,185,166 | +0.69(+2.06%) |
Jun 16, 1999 | 33.16 | 33.61 | 33.07 | 33.31 | 2,278,895 | +0.15(+0.45%) |
Jun 15, 1999 | 32.73 | 33.80 | 32.73 | 33.16 | 3,120,487 | +0.58(+1.79%) |
Jun 14, 1999 | 32.92 | 32.92 | 31.80 | 32.58 | 3,365,727 | -0.64(-1.92%) |
Jun 11, 1999 | 33.36 | 33.46 | 32.68 | 33.22 | 2,734,469 | -0.14(-0.42%) |
Jun 10, 1999 | 32.92 | 33.36 | 32.19 | 33.36 | 2,466,899 | +0.44(+1.33%) |
Jun 09, 1999 | 33.85 | 33.85 | 32.73 | 32.92 | 3,315,807 | -1.22(-3.56%) |
Jun 08, 1999 | 34.09 | 34.19 | 33.55 | 34.14 | 3,569,003 | +0.05(+0.14%) |
Jun 07, 1999 | 34.19 | 34.19 | 33.46 | 34.09 | 3,534,867 | -0.15(-0.43%) |
Jun 04, 1999 | 33.31 | 34.24 | 33.31 | 34.24 | 3,153,982 | +1.08(+3.24%) |
Jun 03, 1999 | 32.88 | 33.80 | 32.77 | 33.16 | 2,464,205 | +0.29(+0.88%) |
Jun 02, 1999 | 33.22 | 33.46 | 32.58 | 32.88 | 1,961,405 | -0.34(-1.03%) |