Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 16.03 | 16.68 | 15.77 | 16.66 | 24,596,026 | +0.54(+3.36%) |
Jun 29, 2000 | 16.03 | 16.25 | 15.91 | 16.12 | 13,163,821 | +0.08(+0.49%) |
Jun 28, 2000 | 15.86 | 16.08 | 15.83 | 16.04 | 13,428,883 | +0.02(+0.14%) |
Jun 27, 2000 | 15.59 | 16.06 | 15.58 | 16.02 | 22,602,406 | +0.40(+2.56%) |
Jun 26, 2000 | 15.11 | 15.62 | 15.06 | 15.62 | 24,131,634 | +0.94(+6.41%) |
Jun 23, 2000 | 14.52 | 14.71 | 14.51 | 14.68 | 5,882,416 | +0.19(+1.34%) |
Jun 22, 2000 | 14.68 | 14.68 | 14.43 | 14.48 | 6,104,371 | -0.21(-1.46%) |
Jun 21, 2000 | 14.51 | 14.79 | 14.51 | 14.70 | 7,817,948 | +0.21(+1.48%) |
Jun 20, 2000 | 14.78 | 14.79 | 14.40 | 14.48 | 6,673,321 | -0.27(-1.81%) |
Jun 19, 2000 | 14.68 | 14.77 | 14.57 | 14.75 | 5,453,487 | +0.10(+0.70%) |
Jun 16, 2000 | 14.73 | 14.79 | 14.62 | 14.65 | 11,228,289 | -0.17(-1.17%) |
Jun 15, 2000 | 14.72 | 14.88 | 14.63 | 14.82 | 12,190,705 | +0.14(+0.97%) |
Jun 14, 2000 | 14.62 | 14.70 | 14.49 | 14.68 | 8,401,268 | +0.29(+1.99%) |
Jun 13, 2000 | 14.02 | 14.47 | 13.99 | 14.39 | 8,263,692 | +0.53(+3.80%) |
Jun 12, 2000 | 14.19 | 14.29 | 13.85 | 13.87 | 5,821,577 | -0.22(-1.56%) |
Jun 09, 2000 | 13.90 | 14.31 | 13.87 | 14.08 | 6,279,856 | +0.20(+1.47%) |
Jun 08, 2000 | 13.69 | 13.89 | 13.55 | 13.88 | 5,638,143 | +0.19(+1.41%) |
Jun 07, 2000 | 13.91 | 13.97 | 13.69 | 13.69 | 6,280,162 | -0.07(-0.51%) |
Jun 06, 2000 | 13.66 | 13.86 | 13.57 | 13.76 | 4,900,739 | +0.02(+0.14%) |
Jun 05, 2000 | 13.66 | 13.94 | 13.50 | 13.74 | 8,141,403 | +0.00(+0.00%) |
Jun 02, 2000 | 14.31 | 14.31 | 13.49 | 13.74 | 14,304,473 | -0.60(-4.21%) |
Jun 01, 2000 | 14.60 | 14.64 | 14.27 | 14.34 | 8,007,497 | -0.30(-2.02%) |
May 31, 2000 | 14.59 | 14.71 | 14.43 | 14.64 | 6,722,237 | +0.09(+0.63%) |
May 30, 2000 | 14.42 | 14.55 | 14.25 | 14.55 | 6,454,729 | +0.13(+0.93%) |
May 26, 2000 | 14.64 | 14.69 | 14.37 | 14.41 | 4,744,515 | -0.19(-1.33%) |
May 25, 2000 | 14.60 | 14.64 | 14.34 | 14.61 | 6,928,600 | -0.10(-0.70%) |
May 24, 2000 | 14.34 | 14.72 | 14.27 | 14.71 | 12,569,190 | +0.48(+3.38%) |
May 23, 2000 | 14.37 | 14.42 | 14.08 | 14.23 | 8,586,536 | +0.02(+0.15%) |
May 22, 2000 | 14.66 | 14.67 | 13.93 | 14.21 | 9,390,588 | -0.31(-2.12%) |
May 19, 2000 | 14.52 | 14.66 | 14.21 | 14.51 | 10,825,346 | +0.04(+0.28%) |
May 18, 2000 | 14.21 | 14.56 | 14.20 | 14.47 | 9,315,074 | +0.24(+1.65%) |
May 17, 2000 | 14.24 | 14.34 | 14.00 | 14.24 | 5,367,273 | -0.04(-0.29%) |
May 16, 2000 | 14.15 | 14.30 | 14.11 | 14.28 | 7,900,493 | +0.17(+1.23%) |
May 15, 2000 | 13.94 | 14.23 | 13.92 | 14.11 | 6,858,589 | +0.12(+0.88%) |
May 12, 2000 | 14.08 | 14.10 | 13.85 | 13.98 | 6,240,112 | -0.09(-0.65%) |
May 11, 2000 | 14.13 | 14.22 | 14.04 | 14.07 | 7,101,028 | +0.09(+0.66%) |
May 10, 2000 | 14.23 | 14.23 | 13.92 | 13.98 | 12,718,688 | -0.25(-1.72%) |
May 09, 2000 | 14.31 | 14.46 | 14.19 | 14.23 | 12,488,173 | -0.12(-0.85%) |
May 08, 2000 | 13.89 | 14.35 | 13.76 | 14.35 | 14,047,055 | +0.61(+4.46%) |
May 05, 2000 | 13.61 | 13.78 | 13.52 | 13.74 | 6,484,079 | +0.15(+1.13%) |
May 04, 2000 | 13.57 | 13.75 | 13.46 | 13.58 | 4,668,084 | -0.03(-0.23%) |
May 03, 2000 | 13.76 | 13.89 | 13.57 | 13.62 | 7,780,039 | -0.15(-1.12%) |
May 02, 2000 | 13.43 | 13.83 | 13.42 | 13.77 | 7,897,131 | +0.25(+1.81%) |
May 01, 2000 | 13.45 | 13.81 | 13.39 | 13.52 | 8,912,743 | +0.03(+0.23%) |
Apr 28, 2000 | 13.53 | 13.57 | 13.40 | 13.49 | 7,879,399 | -0.08(-0.60%) |
Apr 27, 2000 | 13.45 | 13.63 | 13.38 | 13.57 | 7,285,379 | +0.04(+0.30%) |
Apr 26, 2000 | 13.75 | 13.75 | 13.41 | 13.53 | 8,376,810 | -0.26(-1.85%) |
Apr 25, 2000 | 13.69 | 13.81 | 13.51 | 13.79 | 8,628,114 | +0.07(+0.52%) |
Apr 24, 2000 | 13.33 | 13.81 | 13.33 | 13.72 | 11,019,480 | +0.37(+2.76%) |
Apr 20, 2000 | 13.43 | 13.56 | 13.29 | 13.35 | 8,627,503 | -0.10(-0.77%) |
Apr 19, 2000 | 13.33 | 13.51 | 13.20 | 13.45 | 11,934,814 | +0.12(+0.92%) |
Apr 18, 2000 | 13.08 | 13.41 | 12.96 | 13.33 | 22,934,422 | +0.65(+5.16%) |
Apr 17, 2000 | 12.37 | 12.76 | 12.35 | 12.67 | 18,325,648 | +0.69(+5.72%) |
Apr 14, 2000 | 12.29 | 12.37 | 11.87 | 11.99 | 12,954,095 | -0.48(-3.86%) |
Apr 13, 2000 | 12.44 | 12.58 | 12.23 | 12.47 | 10,819,231 | -0.12(-0.97%) |
Apr 12, 2000 | 12.71 | 12.98 | 12.44 | 12.59 | 11,514,751 | -0.20(-1.60%) |
Apr 11, 2000 | 12.43 | 12.82 | 12.37 | 12.80 | 13,613,845 | +0.37(+2.96%) |
Apr 10, 2000 | 12.23 | 12.51 | 12.22 | 12.43 | 12,842,200 | +0.32(+2.62%) |
Apr 07, 2000 | 12.47 | 12.49 | 12.07 | 12.11 | 9,666,044 | -0.13(-1.08%) |
Apr 06, 2000 | 12.63 | 12.64 | 12.15 | 12.24 | 12,697,593 | -0.43(-3.39%) |
Apr 05, 2000 | 12.43 | 12.67 | 12.23 | 12.67 | 21,473,372 | +0.12(+0.98%) |
Apr 04, 2000 | 11.97 | 12.55 | 11.95 | 12.55 | 33,670,192 | +0.74(+6.23%) |
Apr 03, 2000 | 11.55 | 11.90 | 11.45 | 11.82 | 16,983,830 | +0.33(+2.85%) |
Mar 31, 2000 | 11.61 | 11.63 | 11.46 | 11.49 | 12,261,021 | -0.08(-0.71%) |
Mar 30, 2000 | 11.54 | 11.71 | 11.50 | 11.57 | 15,818,719 | -0.05(-0.44%) |
Mar 29, 2000 | 11.46 | 11.79 | 11.46 | 11.62 | 22,478,284 | -0.15(-1.31%) |
Mar 28, 2000 | 11.36 | 11.78 | 11.35 | 11.78 | 28,102,670 | +0.37(+3.23%) |
Mar 27, 2000 | 11.61 | 11.65 | 11.22 | 11.41 | 34,564,736 | -0.41(-3.46%) |
Mar 24, 2000 | 11.94 | 12.10 | 11.48 | 11.82 | 59,257,676 | -1.27(-9.69%) |
Mar 23, 2000 | 13.29 | 13.40 | 13.07 | 13.08 | 15,890,870 | -0.37(-2.74%) |
Mar 22, 2000 | 13.23 | 13.45 | 13.03 | 13.45 | 15,262,609 | +0.33(+2.49%) |
Mar 21, 2000 | 12.78 | 13.25 | 12.78 | 13.12 | 12,277,530 | +0.15(+1.18%) |
Mar 20, 2000 | 13.03 | 13.07 | 12.85 | 12.97 | 10,339,246 | -0.04(-0.31%) |
Mar 17, 2000 | 12.97 | 13.07 | 12.79 | 13.01 | 16,824,854 | -0.04(-0.31%) |
Mar 16, 2000 | 13.06 | 13.17 | 12.91 | 13.05 | 23,494,200 | +0.47(+3.73%) |
Mar 15, 2000 | 11.82 | 12.79 | 11.74 | 12.58 | 18,374,564 | +0.69(+5.76%) |
Mar 14, 2000 | 11.74 | 12.20 | 11.73 | 11.90 | 15,811,076 | +0.45(+3.93%) |
Mar 13, 2000 | 11.39 | 11.70 | 11.34 | 11.45 | 8,810,937 | -0.14(-1.23%) |
Mar 10, 2000 | 11.89 | 12.06 | 11.43 | 11.59 | 13,334,720 | -0.30(-2.50%) |
Mar 09, 2000 | 11.61 | 11.94 | 11.44 | 11.89 | 14,779,261 | +0.28(+2.38%) |
Mar 08, 2000 | 11.07 | 11.73 | 11.00 | 11.61 | 19,636,894 | +0.41(+3.65%) |
Mar 07, 2000 | 11.53 | 11.53 | 10.81 | 11.20 | 25,268,006 | -0.33(-2.84%) |
Mar 06, 2000 | 11.93 | 11.93 | 11.49 | 11.53 | 11,675,256 | -0.49(-4.08%) |
Mar 03, 2000 | 12.14 | 12.14 | 11.82 | 12.02 | 8,870,247 | -0.03(-0.26%) |
Mar 02, 2000 | 11.94 | 12.26 | 11.88 | 12.05 | 10,395,193 | +0.05(+0.44%) |
Mar 01, 2000 | 11.82 | 12.00 | 11.62 | 12.00 | 14,379,375 | +0.22(+1.90%) |
Feb 29, 2000 | 11.98 | 12.01 | 11.65 | 11.78 | 15,568,944 | -0.12(-1.03%) |
Feb 28, 2000 | 11.78 | 11.93 | 11.46 | 11.90 | 20,709,370 | +0.12(+1.04%) |
Feb 25, 2000 | 11.87 | 11.88 | 11.50 | 11.78 | 20,211,654 | -0.29(-2.37%) |
Feb 24, 2000 | 12.27 | 12.31 | 11.78 | 12.06 | 28,309,950 | -0.39(-3.11%) |
Feb 23, 2000 | 12.78 | 12.81 | 12.45 | 12.45 | 12,688,422 | -0.41(-3.18%) |
Feb 22, 2000 | 12.76 | 12.93 | 12.55 | 12.86 | 11,176,621 | +0.19(+1.52%) |
Feb 18, 2000 | 12.84 | 12.91 | 12.57 | 12.67 | 12,610,462 | -0.29(-2.21%) |
Feb 17, 2000 | 13.24 | 13.27 | 12.88 | 12.95 | 8,839,369 | -0.10(-0.78%) |
Feb 16, 2000 | 13.12 | 13.19 | 12.91 | 13.05 | 14,141,523 | +0.02(+0.15%) |
Feb 15, 2000 | 12.71 | 13.12 | 12.67 | 13.03 | 15,080,398 | +0.34(+2.67%) |
Feb 14, 2000 | 12.58 | 12.80 | 12.54 | 12.69 | 11,281,790 | +0.03(+0.23%) |
Feb 11, 2000 | 12.72 | 12.83 | 12.42 | 12.67 | 15,653,935 | -0.09(-0.72%) |
Feb 10, 2000 | 13.05 | 13.14 | 12.67 | 12.76 | 17,346,112 | -0.33(-2.50%) |
Feb 09, 2000 | 13.42 | 13.43 | 13.03 | 13.08 | 18,991,512 | -0.34(-2.51%) |
Feb 08, 2000 | 13.48 | 13.57 | 13.29 | 13.42 | 9,367,964 | +0.10(+0.76%) |
Feb 07, 2000 | 13.34 | 13.41 | 13.25 | 13.32 | 8,901,431 | -0.11(-0.83%) |
Feb 04, 2000 | 13.59 | 13.68 | 13.38 | 13.43 | 10,561,812 | -0.19(-1.43%) |
Feb 03, 2000 | 13.90 | 13.90 | 13.39 | 13.63 | 15,663,412 | -0.34(-2.41%) |
Feb 02, 2000 | 13.98 | 14.12 | 13.89 | 13.96 | 8,863,215 | +0.09(+0.66%) |
Feb 01, 2000 | 13.97 | 13.98 | 13.80 | 13.87 | 9,309,265 | -0.20(-1.45%) |
Jan 31, 2000 | 13.93 | 14.19 | 13.54 | 14.07 | 13,855,061 | +0.26(+1.85%) |
Jan 28, 2000 | 13.23 | 13.93 | 13.23 | 13.82 | 18,863,108 | +0.65(+4.97%) |
Jan 27, 2000 | 13.70 | 13.73 | 13.17 | 13.17 | 18,970,724 | -0.49(-3.59%) |
Jan 26, 2000 | 14.11 | 14.21 | 13.58 | 13.66 | 14,518,479 | -0.29(-2.05%) |
Jan 25, 2000 | 13.72 | 14.22 | 13.67 | 13.94 | 19,820,328 | +0.26(+1.86%) |
Jan 24, 2000 | 14.74 | 14.75 | 13.67 | 13.69 | 17,283,438 | -1.01(-6.88%) |
Jan 21, 2000 | 15.01 | 15.01 | 14.66 | 14.70 | 13,066,907 | -0.34(-2.25%) |
Jan 20, 2000 | 15.09 | 15.10 | 14.73 | 15.04 | 7,376,179 | +0.05(+0.35%) |
Jan 19, 2000 | 14.88 | 15.06 | 14.82 | 14.98 | 8,425,114 | +0.05(+0.34%) |
Jan 18, 2000 | 15.05 | 15.22 | 14.89 | 14.93 | 7,452,915 | -0.39(-2.54%) |
Jan 14, 2000 | 15.36 | 15.43 | 15.18 | 15.32 | 8,266,138 | +0.05(+0.34%) |
Jan 13, 2000 | 15.36 | 15.70 | 15.22 | 15.27 | 7,138,632 | -0.02(-0.14%) |
Jan 12, 2000 | 15.35 | 15.55 | 15.24 | 15.29 | 7,895,296 | -0.14(-0.92%) |
Jan 11, 2000 | 15.21 | 15.53 | 15.20 | 15.43 | 9,416,880 | +0.05(+0.33%) |
Jan 10, 2000 | 15.81 | 15.85 | 15.38 | 15.38 | 7,541,269 | -0.40(-2.53%) |
Jan 07, 2000 | 15.39 | 15.85 | 15.31 | 15.78 | 15,081,315 | +0.64(+4.26%) |
Jan 06, 2000 | 14.77 | 15.36 | 14.74 | 15.14 | 8,201,936 | +0.46(+3.13%) |
Jan 05, 2000 | 14.52 | 14.85 | 14.46 | 14.68 | 12,588,144 | +0.15(+1.06%) |
Jan 04, 2000 | 14.90 | 14.97 | 14.51 | 14.52 | 11,958,967 | -0.55(-3.67%) |
Jan 03, 2000 | 15.23 | 15.33 | 14.97 | 15.08 | 7,098,582 | -0.17(-1.14%) |
Dec 31, 1999 | 15.29 | 15.43 | 15.23 | 15.25 | 2,105,514 | -0.04(-0.27%) |
Dec 30, 1999 | 15.21 | 15.46 | 15.21 | 15.29 | 3,748,469 | +0.17(+1.15%) |
Dec 29, 1999 | 15.73 | 15.73 | 15.09 | 15.12 | 4,776,922 | -0.49(-3.14%) |
Dec 28, 1999 | 15.99 | 15.99 | 15.43 | 15.61 | 5,229,392 | -0.38(-2.36%) |
Dec 27, 1999 | 15.61 | 15.99 | 15.50 | 15.99 | 6,364,847 | +0.36(+2.29%) |
Dec 23, 1999 | 15.15 | 15.68 | 15.05 | 15.63 | 8,883,087 | +0.65(+4.37%) |
Dec 22, 1999 | 14.86 | 15.17 | 14.85 | 14.97 | 8,841,203 | +0.09(+0.61%) |
Dec 21, 1999 | 14.98 | 15.00 | 14.74 | 14.88 | 8,893,788 | -0.16(-1.06%) |
Dec 20, 1999 | 15.36 | 15.37 | 14.79 | 15.04 | 9,748,284 | -0.47(-3.05%) |
Dec 17, 1999 | 15.55 | 15.61 | 15.11 | 15.52 | 22,315,944 | +0.04(+0.26%) |
Dec 16, 1999 | 15.65 | 15.66 | 15.28 | 15.47 | 9,915,514 | -0.01(-0.05%) |
Dec 15, 1999 | 15.39 | 15.57 | 15.29 | 15.48 | 9,241,089 | +0.08(+0.51%) |
Dec 14, 1999 | 15.09 | 15.65 | 15.05 | 15.40 | 8,839,369 | +0.16(+1.07%) |
Dec 13, 1999 | 15.47 | 15.51 | 15.06 | 15.24 | 8,302,825 | -0.19(-1.25%) |
Dec 10, 1999 | 15.54 | 15.56 | 15.25 | 15.43 | 8,950,958 | +0.18(+1.20%) |
Dec 09, 1999 | 15.05 | 15.47 | 15.01 | 15.25 | 13,265,932 | +0.33(+2.23%) |
Dec 08, 1999 | 15.18 | 15.26 | 14.76 | 14.92 | 15,199,325 | -0.35(-2.30%) |
Dec 07, 1999 | 15.85 | 15.90 | 15.22 | 15.27 | 16,692,476 | -0.56(-3.55%) |
Dec 06, 1999 | 15.70 | 16.02 | 15.63 | 15.83 | 10,317,234 | -0.07(-0.45%) |
Dec 03, 1999 | 16.19 | 16.26 | 15.72 | 15.90 | 19,446,428 | -0.46(-2.83%) |
Dec 02, 1999 | 16.55 | 16.57 | 16.19 | 16.37 | 9,999,894 | -0.40(-2.36%) |
Dec 01, 1999 | 16.89 | 16.92 | 16.54 | 16.76 | 7,013,591 | -0.20(-1.21%) |
Nov 30, 1999 | 17.05 | 17.12 | 16.94 | 16.97 | 5,291,453 | -0.21(-1.25%) |
Nov 29, 1999 | 16.85 | 17.21 | 16.65 | 17.18 | 6,246,226 | +0.31(+1.81%) |
Nov 26, 1999 | 17.17 | 17.18 | 16.88 | 16.88 | 2,054,152 | -0.26(-1.49%) |
Nov 24, 1999 | 16.94 | 17.15 | 16.94 | 17.13 | 5,508,822 | +0.11(+0.66%) |
Nov 23, 1999 | 17.15 | 17.16 | 16.93 | 17.02 | 6,447,086 | -0.20(-1.19%) |
Nov 22, 1999 | 17.18 | 17.30 | 17.07 | 17.22 | 5,035,258 | +0.02(+0.11%) |
Nov 19, 1999 | 17.07 | 17.20 | 16.97 | 17.20 | 4,684,593 | +0.13(+0.79%) |
Nov 18, 1999 | 17.15 | 17.17 | 16.94 | 17.07 | 5,304,294 | -0.20(-1.18%) |
Nov 17, 1999 | 17.31 | 17.48 | 17.23 | 17.27 | 7,524,760 | -0.08(-0.47%) |
Nov 16, 1999 | 17.05 | 17.36 | 17.02 | 17.36 | 8,988,256 | +0.43(+2.53%) |
Nov 15, 1999 | 16.97 | 17.00 | 16.78 | 16.93 | 4,929,172 | -0.04(-0.24%) |
Nov 12, 1999 | 17.01 | 17.06 | 16.73 | 16.97 | 4,587,373 | -0.01(-0.06%) |
Nov 11, 1999 | 16.86 | 17.01 | 16.82 | 16.98 | 4,259,027 | +0.13(+0.79%) |
Nov 10, 1999 | 16.76 | 16.93 | 16.72 | 16.85 | 8,236,789 | -0.10(-0.60%) |
Nov 09, 1999 | 17.23 | 17.24 | 16.90 | 16.95 | 6,450,755 | -0.13(-0.79%) |
Nov 08, 1999 | 17.26 | 17.31 | 17.00 | 17.08 | 6,856,755 | -0.17(-1.00%) |
Nov 05, 1999 | 17.34 | 17.45 | 17.21 | 17.25 | 10,529,406 | +0.03(+0.18%) |
Nov 04, 1999 | 17.17 | 17.34 | 17.16 | 17.22 | 9,736,666 | +0.17(+1.02%) |
Nov 03, 1999 | 17.01 | 17.19 | 16.93 | 17.05 | 7,654,692 | +0.29(+1.71%) |
Nov 02, 1999 | 17.19 | 17.35 | 16.72 | 16.76 | 11,287,293 | -0.42(-2.44%) |
Nov 01, 1999 | 17.21 | 17.45 | 17.17 | 17.18 | 8,723,194 | +0.05(+0.30%) |
Oct 29, 1999 | 17.16 | 17.41 | 17.09 | 17.13 | 9,429,720 | +0.12(+0.72%) |
Oct 28, 1999 | 17.22 | 17.34 | 17.01 | 17.01 | 10,899,942 | -0.05(-0.30%) |
Oct 27, 1999 | 17.20 | 17.20 | 16.89 | 17.06 | 7,242,883 | -0.16(-0.95%) |
Oct 26, 1999 | 17.15 | 17.35 | 17.09 | 17.22 | 10,823,511 | +0.01(+0.06%) |
Oct 25, 1999 | 17.01 | 17.23 | 16.85 | 17.21 | 7,196,108 | +0.08(+0.48%) |
Oct 22, 1999 | 17.17 | 17.25 | 17.02 | 17.13 | 7,908,748 | -0.01(-0.06%) |
Oct 21, 1999 | 16.76 | 17.27 | 16.63 | 17.14 | 14,982,261 | +0.38(+2.25%) |
Oct 20, 1999 | 16.35 | 16.81 | 16.27 | 16.76 | 13,991,107 | +0.45(+2.76%) |
Oct 19, 1999 | 15.94 | 16.35 | 15.87 | 16.31 | 12,383,616 | +0.86(+5.56%) |
Oct 18, 1999 | 15.34 | 15.52 | 15.21 | 15.46 | 7,496,328 | +0.19(+1.28%) |
Oct 15, 1999 | 15.46 | 15.49 | 15.21 | 15.26 | 7,099,499 | -0.21(-1.38%) |
Oct 14, 1999 | 15.55 | 15.76 | 15.37 | 15.47 | 7,033,463 | -0.11(-0.72%) |
Oct 13, 1999 | 15.83 | 15.96 | 15.54 | 15.59 | 7,814,585 | -0.24(-1.49%) |
Oct 12, 1999 | 16.06 | 16.06 | 15.77 | 15.82 | 7,065,564 | -0.27(-1.65%) |
Oct 11, 1999 | 16.11 | 16.25 | 16.04 | 16.09 | 6,296,059 | -0.06(-0.38%) |
Oct 08, 1999 | 15.59 | 16.19 | 15.51 | 16.15 | 12,340,815 | +0.74(+4.77%) |
Oct 07, 1999 | 15.55 | 15.60 | 15.40 | 15.41 | 7,233,712 | -0.08(-0.53%) |
Oct 06, 1999 | 15.39 | 15.69 | 15.38 | 15.50 | 10,595,748 | +0.09(+0.59%) |
Oct 05, 1999 | 15.46 | 15.53 | 15.19 | 15.40 | 9,221,829 | -0.05(-0.33%) |
Oct 04, 1999 | 15.45 | 15.54 | 15.38 | 15.46 | 6,430,577 | +0.08(+0.53%) |
Oct 01, 1999 | 15.07 | 15.40 | 15.07 | 15.37 | 10,155,201 | +0.35(+2.32%) |
Sep 30, 1999 | 15.03 | 15.25 | 15.02 | 15.03 | 9,647,089 | +0.03(+0.20%) |
Sep 29, 1999 | 15.05 | 15.25 | 14.97 | 15.00 | 7,197,331 | +0.03(+0.21%) |
Sep 28, 1999 | 15.03 | 15.08 | 14.73 | 14.96 | 8,326,060 | -0.08(-0.54%) |
Sep 27, 1999 | 14.92 | 15.16 | 14.89 | 15.05 | 9,046,038 | +0.33(+2.22%) |
Sep 24, 1999 | 14.89 | 14.96 | 14.72 | 14.72 | 10,020,071 | -0.18(-1.23%) |
Sep 23, 1999 | 15.33 | 15.33 | 14.90 | 14.90 | 9,846,726 | -0.35(-2.28%) |
Sep 22, 1999 | 15.43 | 15.43 | 15.22 | 15.25 | 9,331,583 | -0.12(-0.80%) |
Sep 21, 1999 | 15.70 | 15.71 | 15.35 | 15.37 | 8,192,765 | -0.41(-2.59%) |
Sep 20, 1999 | 15.80 | 15.87 | 15.77 | 15.78 | 5,099,459 | +0.07(+0.46%) |
Sep 17, 1999 | 15.81 | 15.81 | 15.70 | 15.71 | 9,467,324 | +0.05(+0.32%) |
Sep 16, 1999 | 15.86 | 15.91 | 15.58 | 15.66 | 7,771,478 | -0.24(-1.48%) |
Sep 15, 1999 | 16.18 | 16.23 | 15.88 | 15.90 | 6,848,806 | -0.12(-0.77%) |
Sep 14, 1999 | 16.16 | 16.21 | 15.98 | 16.02 | 5,511,574 | -0.22(-1.38%) |
Sep 13, 1999 | 16.19 | 16.40 | 16.19 | 16.24 | 4,742,681 | -0.03(-0.19%) |
Sep 10, 1999 | 16.53 | 16.57 | 16.27 | 16.27 | 4,848,461 | -0.21(-1.30%) |
Sep 09, 1999 | 16.33 | 16.57 | 16.29 | 16.49 | 6,848,806 | +0.05(+0.31%) |
Sep 08, 1999 | 16.51 | 16.63 | 16.36 | 16.44 | 5,817,297 | -0.21(-1.29%) |
Sep 07, 1999 | 16.61 | 16.78 | 16.58 | 16.65 | 7,042,023 | +0.07(+0.43%) |
Sep 03, 1999 | 16.44 | 16.74 | 16.44 | 16.58 | 6,972,318 | +0.22(+1.37%) |
Sep 02, 1999 | 16.33 | 16.41 | 16.28 | 16.35 | 7,594,770 | -0.25(-1.48%) |
Sep 01, 1999 | 16.72 | 16.75 | 16.51 | 16.60 | 5,655,875 | -0.12(-0.73%) |
Aug 31, 1999 | 16.79 | 17.07 | 16.69 | 16.72 | 7,007,171 | -0.02(-0.12%) |
Aug 30, 1999 | 16.72 | 16.84 | 16.59 | 16.74 | 5,720,383 | +0.03(+0.18%) |
Aug 27, 1999 | 16.93 | 16.99 | 16.70 | 16.71 | 7,069,233 | -0.37(-2.15%) |
Aug 26, 1999 | 17.23 | 17.24 | 16.94 | 17.08 | 6,819,151 | -0.21(-1.24%) |
Aug 25, 1999 | 16.84 | 17.31 | 16.84 | 17.30 | 9,155,792 | +0.42(+2.48%) |
Aug 24, 1999 | 16.55 | 16.91 | 16.47 | 16.88 | 9,355,735 | +0.31(+1.86%) |
Aug 23, 1999 | 16.27 | 16.59 | 16.26 | 16.57 | 11,501,911 | +0.39(+2.40%) |
Aug 20, 1999 | 15.67 | 16.21 | 15.65 | 16.18 | 8,630,560 | +0.51(+3.27%) |
Aug 19, 1999 | 15.70 | 15.70 | 15.47 | 15.67 | 6,949,389 | -0.06(-0.40%) |
Aug 18, 1999 | 16.04 | 16.08 | 15.73 | 15.73 | 6,739,663 | -0.35(-2.16%) |
Aug 17, 1999 | 16.03 | 16.10 | 15.90 | 16.08 | 6,485,302 | +0.12(+0.77%) |
Aug 16, 1999 | 15.85 | 15.96 | 15.72 | 15.96 | 7,332,460 | +0.04(+0.26%) |
Aug 13, 1999 | 15.64 | 15.91 | 15.61 | 15.91 | 8,882,782 | +0.42(+2.70%) |
Aug 12, 1999 | 15.12 | 15.55 | 15.11 | 15.50 | 8,339,206 | +0.37(+2.43%) |
Aug 11, 1999 | 15.09 | 15.26 | 15.07 | 15.13 | 6,370,961 | +0.04(+0.27%) |
Aug 10, 1999 | 15.37 | 15.37 | 14.91 | 15.09 | 7,597,828 | -0.13(-0.87%) |
Aug 09, 1999 | 15.06 | 15.28 | 15.06 | 15.22 | 5,594,731 | +0.18(+1.22%) |
Aug 06, 1999 | 14.80 | 15.20 | 14.77 | 15.04 | 5,432,697 | +0.18(+1.24%) |
Aug 05, 1999 | 15.02 | 15.03 | 14.81 | 14.85 | 5,300,014 | -0.19(-1.29%) |
Aug 04, 1999 | 15.36 | 15.37 | 15.01 | 15.05 | 7,068,315 | -0.36(-2.33%) |
Aug 03, 1999 | 15.35 | 15.54 | 15.22 | 15.40 | 6,188,139 | +0.37(+2.45%) |
Aug 02, 1999 | 15.04 | 15.20 | 14.96 | 15.04 | 5,458,684 | +0.14(+0.97%) |
Jul 30, 1999 | 15.26 | 15.27 | 14.89 | 14.89 | 5,323,860 | -0.36(-2.35%) |
Jul 29, 1999 | 15.35 | 15.45 | 15.15 | 15.25 | 7,801,745 | -0.41(-2.61%) |
Jul 28, 1999 | 15.70 | 15.74 | 15.60 | 15.66 | 4,576,673 | -0.16(-1.03%) |
Jul 27, 1999 | 16.02 | 16.02 | 15.77 | 15.82 | 4,794,959 | -0.08(-0.51%) |
Jul 26, 1999 | 15.96 | 15.99 | 15.83 | 15.90 | 5,657,710 | -0.09(-0.57%) |
Jul 23, 1999 | 16.13 | 16.14 | 15.86 | 16.00 | 5,103,739 | -0.09(-0.57%) |
Jul 22, 1999 | 16.00 | 16.27 | 15.96 | 16.09 | 16,359,543 | +0.15(+0.95%) |
Jul 21, 1999 | 15.68 | 15.94 | 15.54 | 15.94 | 14,368,369 | +0.16(+1.04%) |
Jul 20, 1999 | 15.70 | 15.82 | 15.60 | 15.77 | 10,435,243 | +0.08(+0.52%) |
Jul 19, 1999 | 15.95 | 15.99 | 15.53 | 15.69 | 5,149,904 | -0.26(-1.60%) |
Jul 16, 1999 | 15.83 | 15.95 | 15.67 | 15.95 | 5,724,663 | +0.12(+0.78%) |
Jul 15, 1999 | 15.73 | 15.96 | 15.62 | 15.82 | 6,054,844 | +0.10(+0.66%) |
Jul 14, 1999 | 15.82 | 15.83 | 15.59 | 15.72 | 3,892,771 | -0.10(-0.65%) |
Jul 13, 1999 | 15.87 | 16.03 | 15.70 | 15.82 | 4,782,119 | -0.11(-0.71%) |
Jul 12, 1999 | 15.83 | 15.95 | 15.78 | 15.94 | 3,730,737 | +0.23(+1.44%) |
Jul 09, 1999 | 15.66 | 15.77 | 15.59 | 15.71 | 3,014,123 | +0.06(+0.39%) |
Jul 08, 1999 | 15.84 | 15.90 | 15.65 | 15.65 | 5,962,210 | -0.36(-2.23%) |
Jul 07, 1999 | 15.88 | 16.09 | 15.82 | 16.01 | 4,545,184 | +0.16(+1.03%) |
Jul 06, 1999 | 15.78 | 16.08 | 15.68 | 15.84 | 5,308,574 | -0.09(-0.58%) |
Jul 02, 1999 | 15.94 | 16.00 | 15.85 | 15.94 | 2,950,227 | +0.00(+0.00%) |