Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 75.69 | 77.01 | 75.54 | 75.77 | 9,539,469 | +0.98(+1.31%) |
Aug 30, 2000 | 75.04 | 75.47 | 74.36 | 74.79 | 8,596,813 | -1.47(-1.93%) |
Aug 29, 2000 | 75.47 | 77.05 | 75.18 | 76.26 | 10,524,292 | +0.79(+1.05%) |
Aug 28, 2000 | 74.54 | 76.44 | 74.46 | 75.47 | 14,880,895 | +1.43(+1.94%) |
Aug 25, 2000 | 71.34 | 74.54 | 71.31 | 74.03 | 14,434,484 | +2.40(+3.36%) |
Aug 24, 2000 | 70.59 | 71.99 | 70.41 | 71.63 | 10,442,397 | +0.90(+1.27%) |
Aug 23, 2000 | 69.05 | 71.02 | 68.79 | 70.73 | 7,408,648 | +1.08(+1.55%) |
Aug 22, 2000 | 69.55 | 70.13 | 69.44 | 69.66 | 4,834,727 | -0.04(-0.06%) |
Aug 21, 2000 | 69.48 | 70.13 | 68.90 | 69.70 | 5,639,556 | +0.57(+0.83%) |
Aug 18, 2000 | 70.23 | 70.80 | 68.94 | 69.12 | 7,199,208 | -1.18(-1.68%) |
Aug 17, 2000 | 68.73 | 70.48 | 68.58 | 70.30 | 7,567,558 | +0.07(+0.11%) |
Aug 16, 2000 | 69.48 | 70.56 | 68.58 | 70.23 | 10,366,427 | +0.21(+0.30%) |
Aug 15, 2000 | 70.05 | 70.37 | 69.30 | 70.02 | 7,636,558 | -0.72(-1.01%) |
Aug 14, 2000 | 68.87 | 70.99 | 68.47 | 70.73 | 8,633,230 | +1.51(+2.18%) |
Aug 11, 2000 | 68.73 | 69.91 | 68.40 | 69.23 | 10,705,156 | +0.50(+0.73%) |
Aug 10, 2000 | 68.15 | 69.01 | 67.65 | 68.73 | 9,559,681 | +0.57(+0.84%) |
Aug 09, 2000 | 68.30 | 69.33 | 68.15 | 68.15 | 11,479,842 | -0.07(-0.10%) |
Aug 08, 2000 | 66.40 | 68.65 | 66.32 | 68.22 | 10,002,433 | +1.47(+2.20%) |
Aug 07, 2000 | 66.93 | 68.30 | 66.46 | 66.75 | 10,299,692 | +0.25(+0.38%) |
Aug 04, 2000 | 66.57 | 66.86 | 65.60 | 66.50 | 7,772,642 | -0.07(-0.11%) |
Aug 03, 2000 | 64.85 | 66.86 | 64.46 | 66.57 | 9,708,136 | +1.00(+1.53%) |
Aug 02, 2000 | 63.70 | 65.93 | 63.56 | 65.57 | 10,249,510 | +2.15(+3.39%) |
Aug 01, 2000 | 64.28 | 64.53 | 63.27 | 63.42 | 5,227,645 | -1.00(-1.56%) |
Jul 31, 2000 | 63.42 | 65.25 | 63.16 | 64.42 | 8,913,413 | +0.25(+0.39%) |
Jul 28, 2000 | 63.77 | 64.56 | 62.48 | 64.17 | 9,337,347 | +0.86(+1.36%) |
Jul 27, 2000 | 63.06 | 63.99 | 62.73 | 63.31 | 7,059,639 | +0.25(+0.40%) |
Jul 26, 2000 | 63.70 | 64.49 | 62.48 | 63.06 | 11,623,070 | -1.22(-1.90%) |
Jul 25, 2000 | 65.00 | 65.06 | 63.27 | 64.28 | 9,706,742 | -0.29(-0.44%) |
Jul 24, 2000 | 65.49 | 66.36 | 64.06 | 64.56 | 11,877,987 | -1.29(-1.96%) |
Jul 21, 2000 | 67.15 | 67.15 | 65.28 | 65.86 | 15,629,619 | -1.43(-2.13%) |
Jul 20, 2000 | 64.28 | 67.61 | 64.13 | 67.29 | 40,168,468 | +4.88(+7.82%) |
Jul 19, 2000 | 58.75 | 62.84 | 57.96 | 62.41 | 13,559,957 | +3.12(+5.27%) |
Jul 18, 2000 | 59.76 | 60.15 | 58.89 | 59.29 | 11,246,007 | -1.26(-2.08%) |
Jul 17, 2000 | 59.94 | 61.91 | 59.80 | 60.55 | 11,559,645 | +0.90(+1.50%) |
Jul 14, 2000 | 59.54 | 60.19 | 59.18 | 59.65 | 7,004,578 | -0.03(-0.06%) |
Jul 13, 2000 | 60.51 | 60.80 | 58.54 | 59.69 | 9,888,652 | -0.36(-0.59%) |
Jul 12, 2000 | 59.22 | 60.76 | 58.89 | 60.04 | 9,671,894 | +1.50(+2.57%) |
Jul 11, 2000 | 59.26 | 59.69 | 57.96 | 58.54 | 9,801,705 | -0.75(-1.27%) |
Jul 10, 2000 | 60.08 | 60.23 | 59.04 | 59.29 | 7,341,564 | -1.00(-1.67%) |
Jul 07, 2000 | 58.93 | 60.30 | 58.32 | 60.30 | 15,738,869 | +2.19(+3.76%) |
Jul 06, 2000 | 60.26 | 60.33 | 57.39 | 58.11 | 22,536,970 | -2.15(-3.57%) |
Jul 05, 2000 | 60.62 | 60.62 | 58.03 | 60.26 | 24,995,192 | -2.58(-4.11%) |
Jul 03, 2000 | 62.41 | 63.06 | 62.16 | 62.84 | 4,019,617 | -0.03(-0.05%) |
Jun 30, 2000 | 64.67 | 64.96 | 62.34 | 62.88 | 15,009,487 | -2.55(-3.89%) |
Jun 29, 2000 | 64.13 | 65.64 | 63.16 | 65.43 | 13,405,055 | +0.13(+0.19%) |
Jun 28, 2000 | 63.13 | 66.11 | 63.06 | 65.30 | 11,221,787 | +2.31(+3.67%) |
Jun 27, 2000 | 64.06 | 64.74 | 62.41 | 62.99 | 11,521,486 | -2.67(-4.07%) |
Jun 26, 2000 | 64.85 | 66.43 | 64.78 | 65.66 | 6,323,635 | +1.46(+2.27%) |
Jun 23, 2000 | 65.14 | 65.21 | 63.59 | 64.20 | 5,857,012 | +0.03(+0.05%) |
Jun 22, 2000 | 65.49 | 65.60 | 63.85 | 64.17 | 8,459,161 | -1.54(-2.35%) |
Jun 21, 2000 | 66.32 | 66.54 | 65.14 | 65.71 | 11,309,954 | -1.07(-1.61%) |
Jun 20, 2000 | 68.87 | 69.27 | 66.21 | 66.79 | 12,381,550 | -2.30(-3.32%) |
Jun 19, 2000 | 65.14 | 69.08 | 65.00 | 69.08 | 10,566,807 | +4.09(+6.29%) |
Jun 16, 2000 | 66.75 | 67.54 | 65.00 | 65.00 | 14,026,058 | -2.04(-3.05%) |
Jun 15, 2000 | 66.57 | 68.30 | 66.50 | 67.04 | 9,391,362 | +0.46(+0.70%) |
Jun 14, 2000 | 68.22 | 68.87 | 66.29 | 66.57 | 9,207,187 | -1.90(-2.77%) |
Jun 13, 2000 | 68.22 | 68.83 | 67.00 | 68.47 | 6,993,078 | +0.27(+0.40%) |
Jun 12, 2000 | 68.36 | 69.12 | 68.20 | 68.20 | 6,343,325 | -0.49(-0.71%) |
Jun 09, 2000 | 68.79 | 69.30 | 68.22 | 68.69 | 8,266,448 | -0.03(-0.05%) |
Jun 08, 2000 | 68.51 | 70.19 | 67.43 | 68.73 | 16,254,803 | -0.72(-1.03%) |
Jun 07, 2000 | 64.56 | 69.87 | 63.99 | 69.44 | 19,373,408 | +4.95(+7.68%) |
Jun 06, 2000 | 64.42 | 65.78 | 63.85 | 64.49 | 9,365,051 | -0.25(-0.39%) |
Jun 05, 2000 | 62.23 | 65.53 | 62.23 | 64.74 | 12,688,741 | +2.30(+3.68%) |
Jun 02, 2000 | 62.56 | 62.99 | 61.76 | 62.45 | 9,540,166 | +1.61(+2.65%) |
Jun 01, 2000 | 61.73 | 62.52 | 60.55 | 60.83 | 9,956,085 | -0.75(-1.22%) |
May 31, 2000 | 63.42 | 63.56 | 61.52 | 61.59 | 6,506,068 | -2.08(-3.27%) |
May 30, 2000 | 61.84 | 63.70 | 61.80 | 63.67 | 6,310,567 | +2.30(+3.74%) |
May 26, 2000 | 60.55 | 61.52 | 60.01 | 61.37 | 7,493,853 | +0.25(+0.41%) |
May 25, 2000 | 63.42 | 64.42 | 61.05 | 61.12 | 10,405,632 | -1.79(-2.85%) |
May 24, 2000 | 61.12 | 63.13 | 59.80 | 62.91 | 14,264,597 | +1.29(+2.10%) |
May 23, 2000 | 62.56 | 63.13 | 61.48 | 61.62 | 10,426,541 | -1.08(-1.72%) |
May 22, 2000 | 60.83 | 62.70 | 59.37 | 62.70 | 11,804,457 | +1.61(+2.64%) |
May 19, 2000 | 60.87 | 61.70 | 60.26 | 61.09 | 11,194,083 | +0.22(+0.36%) |
May 18, 2000 | 60.90 | 61.59 | 60.08 | 60.87 | 7,982,605 | -1.04(-1.68%) |
May 17, 2000 | 61.70 | 62.48 | 60.90 | 61.91 | 9,630,424 | -0.65(-1.04%) |
May 16, 2000 | 60.33 | 62.70 | 60.26 | 62.56 | 12,665,915 | +2.76(+4.62%) |
May 15, 2000 | 59.69 | 60.19 | 58.54 | 59.80 | 10,301,609 | -0.14(-0.24%) |
May 12, 2000 | 59.54 | 60.69 | 59.26 | 59.94 | 9,766,682 | +0.00(+0.00%) |
May 11, 2000 | 59.69 | 61.70 | 59.22 | 59.94 | 14,130,604 | +0.83(+1.40%) |
May 10, 2000 | 60.55 | 60.66 | 58.57 | 59.11 | 17,449,066 | -3.44(-5.50%) |
May 09, 2000 | 63.42 | 63.49 | 62.13 | 62.56 | 8,481,638 | -0.43(-0.68%) |
May 08, 2000 | 62.02 | 63.34 | 61.76 | 62.99 | 8,417,342 | +1.08(+1.74%) |
May 05, 2000 | 61.19 | 62.91 | 61.12 | 61.91 | 8,185,947 | +0.14(+0.23%) |
May 04, 2000 | 62.63 | 62.67 | 61.52 | 61.76 | 6,328,514 | -0.29(-0.46%) |
May 03, 2000 | 63.42 | 63.77 | 61.16 | 62.05 | 9,663,356 | -1.87(-2.92%) |
May 02, 2000 | 63.70 | 65.21 | 63.53 | 63.92 | 7,122,715 | -0.36(-0.56%) |
May 01, 2000 | 64.56 | 64.96 | 63.38 | 64.28 | 7,317,345 | +0.29(+0.45%) |
Apr 28, 2000 | 64.28 | 64.67 | 63.20 | 63.99 | 8,526,419 | +0.51(+0.80%) |
Apr 27, 2000 | 62.84 | 64.92 | 62.38 | 63.49 | 11,015,135 | +0.07(+0.11%) |
Apr 26, 2000 | 64.56 | 65.39 | 62.56 | 63.42 | 10,775,899 | -1.15(-1.78%) |
Apr 25, 2000 | 61.12 | 64.85 | 61.09 | 64.56 | 16,692,502 | +3.44(+5.63%) |
Apr 24, 2000 | 58.54 | 61.52 | 58.11 | 61.12 | 14,853,888 | +1.43(+2.40%) |
Apr 20, 2000 | 60.26 | 60.40 | 58.57 | 59.69 | 18,531,118 | -0.57(-0.95%) |
Apr 19, 2000 | 62.99 | 62.99 | 59.00 | 60.26 | 25,573,680 | -3.73(-5.83%) |
Apr 18, 2000 | 64.42 | 66.07 | 63.16 | 63.99 | 14,302,931 | -0.21(-0.33%) |
Apr 17, 2000 | 59.61 | 64.42 | 59.29 | 64.20 | 17,380,414 | +3.94(+6.54%) |
Apr 14, 2000 | 63.02 | 64.71 | 59.04 | 60.26 | 20,531,256 | -3.23(-5.08%) |
Apr 13, 2000 | 64.56 | 65.60 | 63.13 | 63.49 | 14,357,643 | -1.80(-2.75%) |
Apr 12, 2000 | 68.65 | 68.65 | 64.10 | 65.28 | 15,486,913 | -3.23(-4.71%) |
Apr 11, 2000 | 69.80 | 69.80 | 67.61 | 68.51 | 13,492,700 | -1.58(-2.25%) |
Apr 10, 2000 | 71.60 | 71.95 | 69.76 | 70.09 | 9,603,242 | -0.57(-0.81%) |
Apr 07, 2000 | 70.88 | 72.13 | 69.73 | 70.66 | 9,375,158 | +0.21(+0.30%) |
Apr 06, 2000 | 70.88 | 73.46 | 70.37 | 70.45 | 15,493,012 | -1.29(-1.80%) |
Apr 05, 2000 | 69.16 | 72.17 | 68.73 | 71.74 | 15,151,321 | +2.19(+3.14%) |
Apr 04, 2000 | 69.73 | 72.85 | 66.03 | 69.55 | 29,048,614 | -0.46(-0.66%) |
Apr 03, 2000 | 68.87 | 70.23 | 68.55 | 70.02 | 13,449,487 | +2.08(+3.07%) |
Mar 31, 2000 | 70.37 | 71.02 | 67.18 | 67.93 | 13,970,997 | -2.51(-3.57%) |
Mar 30, 2000 | 68.22 | 70.59 | 68.12 | 70.45 | 15,965,037 | +2.15(+3.15%) |
Mar 29, 2000 | 70.19 | 70.27 | 68.01 | 68.30 | 12,743,454 | -2.01(-2.86%) |
Mar 28, 2000 | 72.17 | 72.89 | 70.05 | 70.30 | 14,209,536 | -2.51(-3.44%) |
Mar 27, 2000 | 71.74 | 73.60 | 71.52 | 72.81 | 20,673,090 | +3.59(+5.18%) |
Mar 24, 2000 | 66.21 | 70.16 | 66.03 | 69.23 | 21,133,614 | +3.08(+4.66%) |
Mar 23, 2000 | 66.50 | 66.50 | 64.06 | 66.14 | 11,315,008 | +0.57(+0.88%) |
Mar 22, 2000 | 65.71 | 66.21 | 65.35 | 65.57 | 10,702,368 | +0.43(+0.66%) |
Mar 21, 2000 | 64.74 | 65.82 | 64.24 | 65.14 | 11,800,623 | +0.43(+0.67%) |
Mar 20, 2000 | 63.13 | 65.06 | 63.10 | 64.71 | 11,439,940 | +1.58(+2.50%) |
Mar 17, 2000 | 62.13 | 64.10 | 61.80 | 63.13 | 15,440,390 | +0.57(+0.92%) |
Mar 16, 2000 | 62.56 | 63.02 | 61.91 | 62.56 | 11,541,698 | +1.15(+1.87%) |
Mar 15, 2000 | 61.70 | 62.13 | 60.90 | 61.41 | 9,878,198 | -0.93(-1.49%) |
Mar 14, 2000 | 61.84 | 63.13 | 61.62 | 62.34 | 13,897,292 | +0.53(+0.86%) |
Mar 13, 2000 | 59.69 | 62.56 | 58.83 | 61.80 | 13,715,731 | +1.40(+2.32%) |
Mar 10, 2000 | 61.76 | 62.56 | 60.26 | 60.40 | 12,362,558 | -1.58(-2.55%) |
Mar 09, 2000 | 61.12 | 61.98 | 59.76 | 61.98 | 11,040,749 | +1.00(+1.65%) |
Mar 08, 2000 | 59.11 | 61.33 | 58.97 | 60.98 | 14,601,584 | +1.87(+3.16%) |
Mar 07, 2000 | 60.83 | 61.41 | 58.36 | 59.11 | 17,490,536 | -0.03(-0.06%) |
Mar 06, 2000 | 63.10 | 63.70 | 57.96 | 59.15 | 18,733,936 | -2.84(-4.57%) |
Mar 03, 2000 | 61.55 | 63.13 | 60.87 | 61.98 | 17,710,780 | +2.80(+4.73%) |
Mar 02, 2000 | 57.68 | 60.51 | 57.10 | 59.18 | 19,505,660 | +1.65(+2.86%) |
Mar 01, 2000 | 58.54 | 60.55 | 57.43 | 57.53 | 18,839,528 | -1.43(-2.43%) |
Feb 29, 2000 | 60.58 | 60.58 | 57.93 | 58.97 | 18,274,108 | -1.00(-1.67%) |
Feb 28, 2000 | 60.04 | 61.12 | 59.65 | 59.97 | 14,785,410 | -2.01(-3.24%) |
Feb 25, 2000 | 63.06 | 63.06 | 60.23 | 61.98 | 17,970,402 | -1.43(-2.26%) |
Feb 24, 2000 | 62.45 | 63.70 | 62.09 | 63.42 | 15,878,961 | +1.00(+1.61%) |
Feb 23, 2000 | 63.42 | 63.42 | 62.27 | 62.41 | 12,960,735 | -1.29(-2.03%) |
Feb 22, 2000 | 64.28 | 65.10 | 62.41 | 63.70 | 13,342,676 | -0.86(-1.33%) |
Feb 18, 2000 | 66.14 | 66.54 | 63.99 | 64.56 | 13,373,691 | -2.44(-3.64%) |
Feb 17, 2000 | 66.86 | 68.22 | 66.43 | 67.00 | 9,133,308 | +0.57(+0.86%) |
Feb 16, 2000 | 66.86 | 67.33 | 66.14 | 66.43 | 6,918,850 | -0.79(-1.17%) |
Feb 15, 2000 | 66.50 | 67.40 | 65.35 | 67.22 | 9,028,762 | +0.61(+0.91%) |
Feb 14, 2000 | 66.57 | 66.79 | 65.71 | 66.61 | 7,921,620 | +0.40(+0.60%) |
Feb 11, 2000 | 68.33 | 68.55 | 65.75 | 66.21 | 10,027,176 | -2.15(-3.15%) |
Feb 10, 2000 | 67.54 | 68.36 | 67.07 | 68.36 | 7,754,347 | +1.00(+1.49%) |
Feb 09, 2000 | 68.30 | 68.73 | 67.15 | 67.36 | 9,369,582 | -0.83(-1.21%) |
Feb 08, 2000 | 67.11 | 68.30 | 66.68 | 68.19 | 9,525,355 | +2.69(+4.11%) |
Feb 07, 2000 | 66.57 | 67.07 | 64.92 | 65.49 | 10,079,623 | -0.86(-1.30%) |
Feb 04, 2000 | 67.83 | 67.97 | 65.89 | 66.36 | 9,423,597 | -0.86(-1.28%) |
Feb 03, 2000 | 66.00 | 67.43 | 65.46 | 67.22 | 10,830,786 | +2.08(+3.19%) |
Feb 02, 2000 | 64.28 | 66.46 | 63.34 | 65.14 | 13,437,639 | +2.01(+3.18%) |
Feb 01, 2000 | 64.49 | 65.10 | 62.63 | 63.13 | 12,732,476 | -1.29(-2.00%) |
Jan 31, 2000 | 63.92 | 64.74 | 62.91 | 64.42 | 10,810,399 | +0.40(+0.62%) |
Jan 28, 2000 | 64.71 | 65.53 | 63.16 | 64.03 | 11,630,214 | -1.11(-1.71%) |
Jan 27, 2000 | 67.72 | 67.97 | 64.06 | 65.14 | 14,509,583 | -1.87(-2.78%) |
Jan 26, 2000 | 68.33 | 68.83 | 66.57 | 67.00 | 8,534,434 | -1.36(-1.99%) |
Jan 25, 2000 | 67.00 | 68.58 | 66.57 | 68.36 | 12,093,875 | -1.37(-1.96%) |
Jan 24, 2000 | 69.94 | 70.52 | 66.89 | 69.73 | 11,333,477 | +0.00(+0.00%) |
Jan 21, 2000 | 69.94 | 70.59 | 68.83 | 69.73 | 13,719,216 | +1.43(+2.10%) |
Jan 20, 2000 | 70.59 | 71.60 | 68.30 | 68.30 | 30,989,684 | -0.29(-0.42%) |
Jan 19, 2000 | 66.32 | 70.02 | 64.67 | 68.58 | 15,049,389 | +2.15(+3.24%) |
Jan 18, 2000 | 68.69 | 68.73 | 66.00 | 66.43 | 13,322,812 | -2.22(-3.24%) |
Jan 14, 2000 | 69.41 | 70.77 | 67.43 | 68.65 | 19,097,582 | +0.79(+1.16%) |
Jan 13, 2000 | 68.83 | 69.44 | 66.43 | 67.86 | 14,802,312 | -0.72(-1.05%) |
Jan 12, 2000 | 68.65 | 70.02 | 67.86 | 68.58 | 11,858,821 | +0.29(+0.42%) |
Jan 11, 2000 | 67.65 | 69.51 | 66.93 | 68.30 | 13,722,004 | +0.57(+0.85%) |
Jan 10, 2000 | 67.29 | 68.51 | 66.21 | 67.72 | 14,881,767 | +2.58(+3.96%) |
Jan 07, 2000 | 67.29 | 67.69 | 63.49 | 65.14 | 20,666,120 | -0.29(-0.44%) |
Jan 06, 2000 | 67.72 | 68.26 | 65.14 | 65.43 | 13,892,414 | -1.15(-1.72%) |
Jan 05, 2000 | 64.82 | 68.73 | 64.35 | 66.57 | 22,189,876 | +2.26(+3.52%) |
Jan 04, 2000 | 65.43 | 65.71 | 63.63 | 64.31 | 14,344,052 | -2.26(-3.40%) |
Jan 03, 2000 | 64.53 | 66.57 | 64.20 | 66.57 | 18,037,660 | +4.67(+7.54%) |
Dec 31, 1999 | 62.67 | 62.84 | 61.19 | 61.91 | 5,001,652 | -0.51(-0.81%) |
Dec 30, 1999 | 62.95 | 63.42 | 62.30 | 62.41 | 5,990,482 | -0.14(-0.23%) |
Dec 29, 1999 | 63.38 | 63.42 | 62.41 | 62.56 | 4,678,779 | -0.46(-0.74%) |
Dec 28, 1999 | 62.88 | 63.56 | 62.59 | 63.02 | 7,117,488 | +0.03(+0.05%) |
Dec 27, 1999 | 62.95 | 63.13 | 62.05 | 62.99 | 6,518,614 | +0.65(+1.04%) |
Dec 23, 1999 | 62.63 | 63.38 | 62.09 | 62.34 | 7,899,491 | +0.36(+0.57%) |
Dec 22, 1999 | 63.06 | 63.31 | 61.98 | 61.98 | 6,985,063 | -1.22(-1.93%) |
Dec 21, 1999 | 62.27 | 63.20 | 62.02 | 63.20 | 8,320,986 | +0.53(+0.84%) |
Dec 20, 1999 | 62.59 | 63.38 | 61.84 | 62.67 | 8,433,024 | -0.46(-0.73%) |
Dec 17, 1999 | 63.53 | 63.74 | 62.34 | 63.13 | 13,382,926 | +0.46(+0.74%) |
Dec 16, 1999 | 61.98 | 62.95 | 60.69 | 62.67 | 12,412,391 | +1.26(+2.05%) |
Dec 15, 1999 | 61.84 | 61.95 | 59.97 | 61.41 | 16,452,569 | -1.29(-2.06%) |
Dec 14, 1999 | 63.24 | 63.24 | 61.33 | 62.70 | 12,967,705 | -0.26(-0.41%) |
Dec 13, 1999 | 62.05 | 64.71 | 61.16 | 62.96 | 12,437,657 | +0.40(+0.64%) |
Dec 10, 1999 | 64.06 | 64.24 | 61.73 | 62.56 | 21,943,846 | -2.51(-3.85%) |
Dec 09, 1999 | 69.16 | 70.09 | 64.42 | 65.06 | 29,002,264 | -2.82(-4.15%) |
Dec 08, 1999 | 66.72 | 69.44 | 66.29 | 67.88 | 14,192,635 | +0.95(+1.42%) |
Dec 07, 1999 | 67.15 | 68.40 | 66.25 | 66.93 | 19,740,888 | +0.36(+0.53%) |
Dec 06, 1999 | 64.85 | 66.86 | 64.56 | 66.57 | 17,307,582 | +2.37(+3.69%) |
Dec 03, 1999 | 63.02 | 64.78 | 61.95 | 64.20 | 25,579,778 | +3.79(+6.27%) |
Dec 02, 1999 | 59.37 | 61.01 | 59.33 | 60.42 | 10,839,323 | +1.06(+1.79%) |
Dec 01, 1999 | 58.86 | 59.94 | 58.68 | 59.35 | 9,304,589 | +0.21(+0.35%) |
Nov 30, 1999 | 59.51 | 59.97 | 58.61 | 59.15 | 10,042,683 | -0.65(-1.08%) |
Nov 29, 1999 | 60.23 | 60.23 | 59.33 | 59.80 | 9,900,501 | -0.46(-0.77%) |
Nov 26, 1999 | 60.80 | 60.83 | 59.76 | 60.26 | 5,424,366 | +0.29(+0.48%) |
Nov 24, 1999 | 60.26 | 60.26 | 58.43 | 59.97 | 16,920,064 | -0.90(-1.47%) |
Nov 23, 1999 | 62.45 | 63.06 | 60.83 | 60.87 | 18,588,444 | -1.04(-1.68%) |
Nov 22, 1999 | 60.55 | 62.23 | 59.94 | 61.91 | 23,840,832 | +2.26(+3.78%) |
Nov 19, 1999 | 56.82 | 60.33 | 56.46 | 59.65 | 34,296,472 | +3.41(+6.06%) |
Nov 18, 1999 | 53.95 | 56.39 | 53.70 | 56.24 | 32,619,728 | +2.44(+4.53%) |
Nov 17, 1999 | 54.45 | 54.45 | 53.16 | 53.80 | 14,563,250 | -0.50(-0.92%) |
Nov 16, 1999 | 54.30 | 54.52 | 53.37 | 54.30 | 14,883,161 | +0.32(+0.60%) |
Nov 15, 1999 | 55.10 | 55.31 | 53.87 | 53.98 | 10,915,816 | -1.04(-1.89%) |
Nov 12, 1999 | 55.10 | 55.24 | 53.37 | 55.02 | 16,854,722 | +0.50(+0.92%) |
Nov 11, 1999 | 55.96 | 55.96 | 54.45 | 54.52 | 12,461,354 | -1.15(-2.06%) |
Nov 10, 1999 | 54.30 | 55.70 | 54.02 | 55.67 | 15,125,184 | +1.94(+3.61%) |
Nov 09, 1999 | 54.56 | 54.81 | 52.87 | 53.73 | 16,643,540 | -0.18(-0.34%) |
Nov 08, 1999 | 51.94 | 53.91 | 51.94 | 53.91 | 14,851,797 | +2.12(+4.09%) |
Nov 05, 1999 | 53.23 | 53.34 | 51.76 | 51.80 | 23,944,332 | -0.75(-1.43%) |
Nov 04, 1999 | 54.20 | 54.20 | 51.65 | 52.55 | 29,101,932 | -1.61(-2.98%) |
Nov 03, 1999 | 55.02 | 55.06 | 53.66 | 54.16 | 18,076,342 | -0.25(-0.46%) |
Nov 02, 1999 | 55.53 | 55.56 | 53.77 | 54.41 | 19,355,636 | -1.11(-2.01%) |
Nov 01, 1999 | 56.53 | 56.71 | 55.31 | 55.53 | 16,645,108 | -0.86(-1.53%) |
Oct 29, 1999 | 55.67 | 56.82 | 55.24 | 56.39 | 19,311,902 | +1.90(+3.49%) |
Oct 28, 1999 | 54.23 | 54.70 | 54.09 | 54.49 | 16,466,857 | +1.11(+2.09%) |
Oct 27, 1999 | 54.81 | 54.84 | 53.26 | 53.37 | 17,201,642 | -1.43(-2.62%) |
Oct 26, 1999 | 54.45 | 55.10 | 54.30 | 54.81 | 19,814,244 | +0.94(+1.74%) |
Oct 25, 1999 | 54.09 | 54.59 | 52.87 | 53.87 | 23,990,506 | -0.04(-0.07%) |
Oct 22, 1999 | 53.80 | 54.30 | 53.09 | 53.91 | 46,476,944 | +1.69(+3.23%) |
Oct 21, 1999 | 53.37 | 53.37 | 51.08 | 52.23 | 121,007,216 | -9.18(-14.95%) |
Oct 20, 1999 | 62.34 | 64.89 | 61.41 | 61.41 | 19,829,752 | -0.07(-0.11%) |
Oct 19, 1999 | 61.41 | 62.27 | 60.51 | 61.48 | 16,008,249 | +0.07(+0.11%) |
Oct 18, 1999 | 61.98 | 62.56 | 60.08 | 61.41 | 16,871,972 | -0.50(-0.81%) |
Oct 15, 1999 | 61.09 | 62.48 | 59.61 | 61.91 | 24,256,576 | +0.50(+0.81%) |
Oct 14, 1999 | 61.12 | 61.55 | 60.08 | 61.41 | 24,713,442 | +1.11(+1.85%) |
Oct 13, 1999 | 63.59 | 63.63 | 60.26 | 60.30 | 26,167,502 | -2.84(-4.49%) |
Oct 12, 1999 | 65.43 | 65.93 | 63.13 | 63.13 | 14,423,333 | -2.44(-3.72%) |
Oct 11, 1999 | 65.14 | 66.97 | 64.92 | 65.57 | 13,645,162 | +0.43(+0.66%) |
Oct 08, 1999 | 66.00 | 66.03 | 63.74 | 65.14 | 31,141,274 | -1.65(-2.47%) |
Oct 07, 1999 | 68.36 | 68.40 | 66.03 | 66.79 | 24,812,238 | -1.62(-2.37%) |
Oct 06, 1999 | 70.16 | 70.45 | 68.33 | 68.40 | 14,039,998 | -1.61(-2.30%) |
Oct 05, 1999 | 70.02 | 70.73 | 68.33 | 70.02 | 11,219,348 | +1.22(+1.78%) |
Oct 04, 1999 | 67.72 | 68.87 | 67.00 | 68.79 | 12,272,126 | +1.22(+1.80%) |
Oct 01, 1999 | 69.44 | 69.48 | 66.29 | 67.58 | 18,406,882 | -1.87(-2.69%) |
Sep 30, 1999 | 69.44 | 70.16 | 68.65 | 69.44 | 11,576,547 | +0.54(+0.78%) |
Sep 29, 1999 | 70.05 | 70.48 | 68.87 | 68.90 | 15,296,466 | -1.97(-2.79%) |
Sep 28, 1999 | 70.59 | 71.60 | 69.84 | 70.88 | 12,380,505 | +0.29(+0.41%) |
Sep 27, 1999 | 72.67 | 72.78 | 69.66 | 70.59 | 12,332,937 | -1.15(-1.60%) |
Sep 24, 1999 | 69.16 | 71.74 | 69.12 | 71.74 | 12,983,387 | +1.72(+2.46%) |
Sep 23, 1999 | 73.17 | 73.35 | 69.70 | 70.02 | 13,225,062 | -1.83(-2.55%) |
Sep 22, 1999 | 73.00 | 73.03 | 71.38 | 71.85 | 14,101,505 | -1.11(-1.52%) |
Sep 21, 1999 | 73.89 | 74.40 | 72.46 | 72.96 | 12,171,936 | -1.73(-2.31%) |
Sep 20, 1999 | 72.60 | 75.11 | 72.31 | 74.68 | 13,146,130 | +2.73(+3.80%) |
Sep 17, 1999 | 75.40 | 75.43 | 71.02 | 71.95 | 25,896,378 | -2.66(-3.56%) |
Sep 16, 1999 | 75.76 | 75.97 | 74.36 | 74.61 | 10,618,557 | -1.11(-1.47%) |
Sep 15, 1999 | 76.90 | 77.48 | 75.72 | 75.72 | 9,859,380 | -0.79(-1.03%) |
Sep 14, 1999 | 75.76 | 76.65 | 75.72 | 76.51 | 7,999,681 | +0.53(+0.70%) |
Sep 13, 1999 | 77.27 | 77.80 | 75.76 | 75.97 | 7,742,672 | -1.50(-1.94%) |
Sep 10, 1999 | 78.91 | 79.02 | 77.12 | 77.48 | 8,876,822 | +0.14(+0.19%) |
Sep 09, 1999 | 76.04 | 78.34 | 75.54 | 77.33 | 14,679,645 | +2.30(+3.06%) |
Sep 08, 1999 | 75.47 | 76.87 | 75.00 | 75.04 | 12,562,066 | -0.72(-0.95%) |
Sep 07, 1999 | 73.97 | 76.15 | 73.68 | 75.76 | 13,163,206 | +1.80(+2.44%) |
Sep 03, 1999 | 73.68 | 74.46 | 73.46 | 73.95 | 9,207,884 | +1.72(+2.38%) |
Sep 02, 1999 | 72.60 | 72.74 | 71.31 | 72.24 | 9,731,136 | -0.79(-1.08%) |