Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 38.70 | 39.52 | 37.70 | 38.87 | 2,625,845 | +0.48(+1.25%) |
Apr 27, 2000 | 37.65 | 39.17 | 37.52 | 38.39 | 3,064,254 | -0.26(-0.68%) |
Apr 26, 2000 | 40.26 | 40.52 | 38.13 | 38.65 | 3,216,393 | -1.47(-3.67%) |
Apr 25, 2000 | 39.48 | 40.56 | 39.04 | 40.13 | 3,603,225 | +1.08(+2.77%) |
Apr 24, 2000 | 38.87 | 40.52 | 38.87 | 39.04 | 4,097,534 | -0.52(-1.32%) |
Apr 20, 2000 | 37.70 | 39.56 | 37.52 | 39.56 | 3,167,553 | +1.87(+4.95%) |
Apr 19, 2000 | 38.13 | 38.56 | 37.44 | 37.70 | 3,196,944 | +0.39(+1.04%) |
Apr 18, 2000 | 37.65 | 38.13 | 37.05 | 37.31 | 3,208,181 | -0.87(-2.27%) |
Apr 17, 2000 | 36.61 | 38.35 | 36.61 | 38.18 | 3,165,104 | +0.60(+1.61%) |
Apr 14, 2000 | 36.79 | 38.91 | 36.48 | 37.57 | 4,618,785 | -0.91(-2.36%) |
Apr 13, 2000 | 38.70 | 39.56 | 36.96 | 38.48 | 6,204,578 | +1.78(+4.84%) |
Apr 12, 2000 | 38.44 | 38.79 | 36.44 | 36.70 | 2,846,850 | -2.21(-5.67%) |
Apr 11, 2000 | 37.65 | 39.39 | 37.57 | 38.91 | 3,977,090 | +1.78(+4.79%) |
Apr 10, 2000 | 35.84 | 38.04 | 35.49 | 37.13 | 3,208,181 | +1.30(+3.62%) |
Apr 07, 2000 | 35.92 | 36.88 | 35.75 | 35.84 | 1,815,155 | -0.35(-0.96%) |
Apr 06, 2000 | 36.96 | 37.27 | 35.40 | 36.18 | 2,529,893 | -0.43(-1.18%) |
Apr 05, 2000 | 37.13 | 38.09 | 36.61 | 36.61 | 2,733,610 | -0.69(-1.86%) |
Apr 04, 2000 | 38.09 | 38.35 | 36.01 | 37.31 | 4,103,729 | -0.44(-1.16%) |
Apr 03, 2000 | 38.18 | 38.18 | 37.00 | 37.75 | 4,802,043 | +1.17(+3.21%) |
Mar 31, 2000 | 36.79 | 37.48 | 35.49 | 36.57 | 5,820,052 | +0.83(+2.31%) |
Mar 30, 2000 | 34.05 | 36.27 | 34.01 | 35.75 | 7,128,364 | +1.74(+5.10%) |
Mar 29, 2000 | 32.37 | 34.45 | 32.37 | 34.01 | 3,586,225 | +1.52(+4.68%) |
Mar 28, 2000 | 32.89 | 33.75 | 32.37 | 32.49 | 3,332,515 | -0.83(-2.48%) |
Mar 27, 2000 | 33.84 | 34.23 | 32.62 | 33.32 | 4,174,324 | -1.13(-3.28%) |
Mar 24, 2000 | 32.14 | 34.49 | 31.93 | 34.45 | 4,334,820 | +2.35(+7.31%) |
Mar 23, 2000 | 32.45 | 33.06 | 31.85 | 32.10 | 4,701,770 | +0.00(+0.00%) |
Mar 22, 2000 | 34.27 | 34.27 | 32.10 | 32.10 | 4,130,382 | -2.60(-7.50%) |
Mar 21, 2000 | 32.62 | 34.70 | 32.58 | 34.70 | 4,419,246 | +1.74(+5.26%) |
Mar 20, 2000 | 33.14 | 34.62 | 32.10 | 32.97 | 4,912,834 | +0.43(+1.32%) |
Mar 17, 2000 | 33.75 | 34.45 | 32.54 | 32.54 | 6,288,428 | -1.99(-5.77%) |
Mar 16, 2000 | 33.23 | 34.92 | 32.32 | 34.53 | 5,728,422 | +2.64(+8.29%) |
Mar 15, 2000 | 30.63 | 32.28 | 30.19 | 31.89 | 5,757,957 | +0.65(+2.09%) |
Mar 14, 2000 | 31.02 | 31.93 | 30.71 | 31.23 | 3,360,609 | +0.26(+0.83%) |
Mar 13, 2000 | 31.15 | 31.54 | 30.46 | 30.98 | 3,074,915 | -0.52(-1.65%) |
Mar 10, 2000 | 31.58 | 31.67 | 30.46 | 31.50 | 4,665,896 | +0.96(+3.14%) |
Mar 09, 2000 | 30.80 | 31.32 | 29.71 | 30.54 | 6,741,388 | +0.91(+3.07%) |
Mar 08, 2000 | 28.94 | 29.94 | 27.98 | 29.63 | 6,276,326 | +0.61(+2.10%) |
Mar 07, 2000 | 30.19 | 30.28 | 28.59 | 29.02 | 4,566,198 | -1.74(-5.64%) |
Mar 06, 2000 | 31.76 | 31.76 | 30.54 | 30.76 | 3,322,862 | -0.83(-2.62%) |
Mar 03, 2000 | 32.02 | 33.62 | 31.06 | 31.58 | 4,549,342 | -0.26(-0.83%) |
Mar 02, 2000 | 33.41 | 33.41 | 31.23 | 31.85 | 3,283,963 | -1.56(-4.67%) |
Mar 01, 2000 | 34.01 | 34.49 | 32.32 | 33.41 | 3,282,810 | +0.00(+0.00%) |
Feb 29, 2000 | 34.01 | 34.62 | 33.18 | 33.41 | 3,850,308 | +0.09(+0.27%) |
Feb 28, 2000 | 32.37 | 33.84 | 31.54 | 33.32 | 4,190,172 | +1.00(+3.09%) |
Feb 25, 2000 | 31.76 | 32.45 | 30.80 | 32.32 | 3,706,236 | +0.56(+1.77%) |
Feb 24, 2000 | 31.37 | 31.97 | 29.54 | 31.76 | 5,047,685 | +0.39(+1.24%) |
Feb 23, 2000 | 32.80 | 32.80 | 30.50 | 31.37 | 3,160,350 | -1.43(-4.36%) |
Feb 22, 2000 | 30.58 | 32.80 | 29.85 | 32.80 | 3,558,275 | +2.04(+6.63%) |
Feb 18, 2000 | 32.06 | 32.19 | 30.50 | 30.76 | 3,447,052 | -1.48(-4.59%) |
Feb 17, 2000 | 32.10 | 32.54 | 31.54 | 32.23 | 3,436,102 | +1.08(+3.48%) |
Feb 16, 2000 | 32.02 | 32.02 | 30.98 | 31.15 | 3,931,708 | -0.99(-3.09%) |
Feb 15, 2000 | 29.76 | 32.37 | 29.67 | 32.14 | 4,912,690 | +2.55(+8.63%) |
Feb 14, 2000 | 30.02 | 31.15 | 29.59 | 29.59 | 4,677,566 | +0.26(+0.90%) |
Feb 11, 2000 | 29.50 | 30.85 | 29.33 | 29.33 | 4,667,913 | -0.69(-2.31%) |
Feb 10, 2000 | 30.02 | 30.85 | 29.42 | 30.02 | 4,564,470 | -0.35(-1.14%) |
Feb 09, 2000 | 30.89 | 31.19 | 29.50 | 30.37 | 5,340,150 | -1.04(-3.31%) |
Feb 08, 2000 | 31.93 | 32.58 | 31.19 | 31.41 | 6,479,034 | +0.17(+0.56%) |
Feb 07, 2000 | 32.62 | 32.62 | 30.89 | 31.23 | 3,827,400 | -1.65(-5.02%) |
Feb 04, 2000 | 32.97 | 33.10 | 32.10 | 32.89 | 5,261,487 | -0.08(-0.25%) |
Feb 03, 2000 | 33.49 | 34.01 | 32.45 | 32.97 | 3,522,689 | -0.52(-1.55%) |
Feb 02, 2000 | 33.32 | 34.01 | 33.14 | 33.49 | 3,744,271 | +0.52(+1.58%) |
Feb 01, 2000 | 33.32 | 33.58 | 32.71 | 32.97 | 4,106,899 | -0.35(-1.04%) |
Jan 31, 2000 | 31.37 | 33.32 | 31.37 | 33.32 | 4,887,910 | +1.95(+6.22%) |
Jan 28, 2000 | 31.32 | 32.37 | 31.10 | 31.37 | 4,523,986 | -0.74(-2.29%) |
Jan 27, 2000 | 32.71 | 33.45 | 30.98 | 32.10 | 6,758,389 | -0.96(-2.90%) |
Jan 26, 2000 | 33.28 | 33.66 | 32.02 | 33.06 | 6,872,926 | +0.05(+0.15%) |
Jan 25, 2000 | 32.10 | 33.28 | 31.23 | 33.01 | 7,267,249 | -0.13(-0.40%) |
Jan 24, 2000 | 35.70 | 35.70 | 32.62 | 33.14 | 10,005,182 | -2.47(-6.94%) |
Jan 21, 2000 | 36.79 | 36.88 | 34.66 | 35.61 | 7,297,648 | -1.09(-2.97%) |
Jan 20, 2000 | 37.83 | 38.35 | 36.48 | 36.70 | 7,481,915 | -0.95(-2.53%) |
Jan 19, 2000 | 40.95 | 40.95 | 36.44 | 37.65 | 16,439,554 | -3.30(-8.05%) |
Jan 18, 2000 | 41.47 | 41.91 | 40.00 | 40.95 | 4,587,665 | -0.61(-1.47%) |
Jan 14, 2000 | 41.65 | 41.99 | 41.13 | 41.56 | 3,672,379 | +0.00(+0.00%) |
Jan 13, 2000 | 41.60 | 41.65 | 41.30 | 41.56 | 2,224,318 | +0.31(+0.74%) |
Jan 12, 2000 | 41.22 | 41.47 | 40.99 | 41.26 | 2,947,988 | +0.39(+0.95%) |
Jan 11, 2000 | 41.60 | 41.78 | 40.78 | 40.87 | 3,804,925 | -0.30(-0.73%) |
Jan 10, 2000 | 41.26 | 41.56 | 40.47 | 41.17 | 2,114,103 | +0.22(+0.53%) |
Jan 07, 2000 | 39.39 | 41.22 | 39.17 | 40.95 | 5,681,311 | +2.08(+5.36%) |
Jan 06, 2000 | 38.52 | 38.96 | 37.83 | 38.87 | 3,440,424 | +0.74(+1.93%) |
Jan 05, 2000 | 38.70 | 39.04 | 37.96 | 38.13 | 4,287,132 | -0.52(-1.35%) |
Jan 04, 2000 | 39.13 | 39.17 | 37.52 | 38.65 | 3,847,138 | -0.69(-1.76%) |
Jan 03, 2000 | 40.04 | 40.60 | 39.22 | 39.35 | 3,026,651 | -0.69(-1.73%) |
Dec 31, 1999 | 39.39 | 40.30 | 39.39 | 40.04 | 1,323,151 | +0.65(+1.66%) |
Dec 30, 1999 | 39.31 | 39.65 | 38.74 | 39.39 | 1,481,342 | +0.00(+0.00%) |
Dec 29, 1999 | 39.52 | 39.56 | 39.04 | 39.39 | 1,791,383 | +0.65(+1.68%) |
Dec 28, 1999 | 38.13 | 39.35 | 38.04 | 38.74 | 3,776,255 | +0.99(+2.63%) |
Dec 27, 1999 | 38.27 | 38.44 | 37.57 | 37.75 | 7,349,370 | -0.47(-1.24%) |
Dec 23, 1999 | 38.00 | 38.52 | 37.79 | 38.22 | 6,630,021 | +0.69(+1.85%) |
Dec 22, 1999 | 39.13 | 39.17 | 37.44 | 37.52 | 8,973,775 | -1.83(-4.64%) |
Dec 21, 1999 | 39.31 | 40.08 | 38.09 | 39.35 | 17,396,044 | +0.04(+0.11%) |
Dec 20, 1999 | 44.17 | 44.17 | 39.22 | 39.31 | 11,957,926 | -4.94(-11.17%) |
Dec 17, 1999 | 42.86 | 44.34 | 42.78 | 44.25 | 6,224,748 | +1.39(+3.24%) |
Dec 16, 1999 | 41.82 | 43.38 | 41.34 | 42.86 | 3,384,525 | +0.66(+1.56%) |
Dec 15, 1999 | 41.65 | 42.69 | 41.60 | 42.20 | 2,893,385 | +0.64(+1.54%) |
Dec 14, 1999 | 40.95 | 41.82 | 40.91 | 41.56 | 3,259,039 | +0.48(+1.17%) |
Dec 13, 1999 | 40.26 | 41.26 | 40.08 | 41.08 | 3,546,317 | +0.74(+1.82%) |
Dec 10, 1999 | 40.70 | 40.95 | 40.08 | 40.35 | 3,933,869 | -0.35(-0.85%) |
Dec 09, 1999 | 41.82 | 41.82 | 40.65 | 40.70 | 4,287,276 | -0.99(-2.38%) |
Dec 08, 1999 | 42.60 | 42.60 | 41.47 | 41.69 | 4,311,624 | -1.13(-2.64%) |
Dec 07, 1999 | 42.82 | 43.17 | 42.34 | 42.82 | 5,993,226 | +0.00(+0.00%) |
Dec 06, 1999 | 43.03 | 43.34 | 41.47 | 42.82 | 2,855,351 | -0.74(-1.69%) |
Dec 03, 1999 | 43.65 | 44.42 | 43.03 | 43.55 | 3,861,833 | +1.39(+3.29%) |
Dec 02, 1999 | 42.65 | 43.73 | 42.03 | 42.17 | 1,929,260 | +0.00(+0.00%) |
Dec 01, 1999 | 42.95 | 43.69 | 42.08 | 42.17 | 6,136,144 | +0.52(+1.25%) |
Nov 30, 1999 | 40.70 | 42.08 | 40.60 | 41.65 | 4,096,093 | +0.91(+2.23%) |
Nov 29, 1999 | 40.30 | 40.87 | 39.95 | 40.74 | 4,362,914 | +0.17(+0.43%) |
Nov 26, 1999 | 40.87 | 40.91 | 40.47 | 40.56 | 753,493 | -0.22(-0.53%) |
Nov 24, 1999 | 41.39 | 41.51 | 40.43 | 40.78 | 2,915,861 | -0.56(-1.36%) |
Nov 23, 1999 | 42.47 | 42.51 | 41.13 | 41.34 | 2,612,158 | -1.09(-2.57%) |
Nov 22, 1999 | 41.95 | 42.73 | 41.86 | 42.43 | 2,135,426 | +0.31(+0.73%) |
Nov 19, 1999 | 42.86 | 43.03 | 41.99 | 42.12 | 1,662,295 | -0.83(-1.92%) |
Nov 18, 1999 | 43.38 | 43.38 | 42.51 | 42.95 | 2,229,072 | +0.74(+1.76%) |
Nov 17, 1999 | 42.51 | 43.21 | 42.03 | 42.21 | 1,931,853 | -0.69(-1.62%) |
Nov 16, 1999 | 42.56 | 42.90 | 41.39 | 42.90 | 2,223,886 | +0.60(+1.43%) |
Nov 15, 1999 | 42.30 | 43.38 | 42.08 | 42.30 | 3,171,011 | +0.31(+0.73%) |
Nov 12, 1999 | 40.56 | 42.34 | 40.00 | 41.99 | 2,674,541 | +1.87(+4.65%) |
Nov 11, 1999 | 40.60 | 40.99 | 39.95 | 40.13 | 2,471,112 | -0.52(-1.28%) |
Nov 10, 1999 | 38.74 | 40.78 | 38.65 | 40.65 | 3,577,436 | +1.69(+4.33%) |
Nov 09, 1999 | 39.31 | 39.31 | 38.27 | 38.96 | 2,242,039 | +0.05(+0.12%) |
Nov 08, 1999 | 38.56 | 39.70 | 38.52 | 38.91 | 2,123,324 | +0.30(+0.77%) |
Nov 05, 1999 | 38.87 | 38.96 | 38.39 | 38.61 | 1,395,475 | +0.44(+1.15%) |
Nov 04, 1999 | 39.48 | 39.52 | 38.18 | 38.18 | 1,471,257 | -0.74(-1.89%) |
Nov 03, 1999 | 38.87 | 39.17 | 38.65 | 38.91 | 1,688,228 | +0.00(+0.00%) |
Nov 02, 1999 | 40.00 | 40.04 | 38.87 | 38.91 | 2,910,818 | -1.17(-2.93%) |
Nov 01, 1999 | 39.56 | 40.17 | 39.56 | 40.08 | 2,813,570 | +0.56(+1.42%) |
Oct 29, 1999 | 39.65 | 39.78 | 39.39 | 39.52 | 4,258,606 | +0.52(+1.33%) |
Oct 28, 1999 | 38.87 | 39.31 | 38.09 | 39.00 | 4,256,877 | +1.17(+3.10%) |
Oct 27, 1999 | 36.36 | 38.22 | 36.36 | 37.83 | 3,287,421 | +1.47(+4.05%) |
Oct 26, 1999 | 37.83 | 38.09 | 36.31 | 36.36 | 2,120,298 | -1.43(-3.78%) |
Oct 25, 1999 | 37.57 | 38.00 | 37.22 | 37.79 | 2,172,740 | -0.83(-2.14%) |
Oct 22, 1999 | 37.40 | 38.91 | 37.22 | 38.61 | 4,649,616 | +1.04(+2.77%) |
Oct 21, 1999 | 38.18 | 38.22 | 37.05 | 37.57 | 3,712,575 | -0.95(-2.47%) |
Oct 20, 1999 | 38.70 | 39.43 | 38.13 | 38.52 | 4,717,185 | -0.13(-0.34%) |
Oct 19, 1999 | 40.22 | 41.22 | 38.27 | 38.65 | 4,047,685 | -0.91(-2.30%) |
Oct 18, 1999 | 40.65 | 40.78 | 39.48 | 39.56 | 3,294,624 | -1.26(-3.08%) |
Oct 15, 1999 | 41.22 | 42.34 | 40.74 | 40.82 | 3,373,864 | -0.40(-0.96%) |
Oct 14, 1999 | 40.30 | 41.78 | 40.00 | 41.22 | 3,524,706 | +0.74(+1.84%) |
Oct 13, 1999 | 41.95 | 41.95 | 40.17 | 40.47 | 3,222,012 | -1.44(-3.43%) |
Oct 12, 1999 | 43.82 | 43.86 | 41.47 | 41.91 | 3,067,280 | -1.91(-4.36%) |
Oct 11, 1999 | 42.60 | 44.60 | 42.47 | 43.82 | 3,141,620 | +1.26(+2.97%) |
Oct 08, 1999 | 41.99 | 42.78 | 41.99 | 42.56 | 2,083,704 | +0.08(+0.20%) |
Oct 07, 1999 | 41.78 | 42.90 | 41.69 | 42.47 | 2,909,089 | +0.69(+1.66%) |
Oct 06, 1999 | 42.17 | 42.30 | 41.65 | 41.78 | 2,245,208 | -0.35(-0.82%) |
Oct 05, 1999 | 42.12 | 42.95 | 42.03 | 42.12 | 3,679,871 | +0.00(+0.00%) |
Oct 04, 1999 | 41.60 | 42.78 | 41.60 | 42.12 | 1,783,171 | +0.52(+1.25%) |
Oct 01, 1999 | 41.60 | 41.95 | 41.26 | 41.60 | 2,883,733 | +0.00(+0.00%) |
Sep 30, 1999 | 41.13 | 41.60 | 41.13 | 41.60 | 2,467,510 | +0.48(+1.16%) |
Sep 29, 1999 | 39.95 | 41.22 | 39.95 | 41.13 | 2,334,821 | +1.21(+3.04%) |
Sep 28, 1999 | 41.17 | 41.17 | 39.56 | 39.91 | 4,196,367 | -1.21(-2.95%) |
Sep 27, 1999 | 40.26 | 41.74 | 40.00 | 41.13 | 3,617,200 | +1.12(+2.81%) |
Sep 24, 1999 | 40.70 | 41.34 | 39.35 | 40.00 | 4,873,791 | -1.47(-3.55%) |
Sep 23, 1999 | 44.08 | 44.08 | 41.04 | 41.47 | 5,710,269 | -2.69(-6.10%) |
Sep 22, 1999 | 44.25 | 44.60 | 43.73 | 44.17 | 2,366,084 | -0.08(-0.19%) |
Sep 21, 1999 | 44.08 | 44.60 | 44.03 | 44.25 | 2,142,918 | -0.31(-0.69%) |
Sep 20, 1999 | 43.42 | 44.60 | 43.34 | 44.55 | 2,236,708 | +1.52(+3.53%) |
Sep 17, 1999 | 44.42 | 44.42 | 43.03 | 43.03 | 2,429,908 | -0.13(-0.31%) |
Sep 16, 1999 | 43.82 | 43.86 | 42.51 | 43.17 | 2,110,934 | -0.83(-1.88%) |
Sep 15, 1999 | 44.12 | 44.34 | 43.77 | 43.99 | 1,236,564 | -0.12(-0.28%) |
Sep 14, 1999 | 44.60 | 44.60 | 43.94 | 44.12 | 1,436,247 | -0.61(-1.37%) |
Sep 13, 1999 | 44.55 | 44.73 | 43.94 | 44.73 | 1,231,090 | -0.12(-0.28%) |
Sep 10, 1999 | 45.46 | 45.60 | 44.51 | 44.85 | 1,411,179 | -0.35(-0.77%) |
Sep 09, 1999 | 45.46 | 45.51 | 44.73 | 45.20 | 1,808,528 | -0.26(-0.58%) |
Sep 08, 1999 | 44.81 | 45.68 | 44.77 | 45.46 | 2,163,952 | +0.56(+1.25%) |
Sep 07, 1999 | 44.38 | 45.07 | 44.17 | 44.90 | 1,891,225 | +0.61(+1.38%) |
Sep 03, 1999 | 43.77 | 44.60 | 43.77 | 44.29 | 1,405,848 | +0.99(+2.29%) |
Sep 02, 1999 | 43.38 | 43.38 | 42.69 | 43.30 | 2,270,277 | -0.43(-0.98%) |
Sep 01, 1999 | 42.69 | 43.82 | 42.65 | 43.73 | 3,250,682 | +1.08(+2.54%) |
Aug 31, 1999 | 42.78 | 43.73 | 42.51 | 42.65 | 4,140,611 | -0.26(-0.60%) |
Aug 30, 1999 | 44.60 | 44.60 | 42.82 | 42.90 | 2,898,140 | -1.69(-3.80%) |
Aug 27, 1999 | 45.51 | 45.64 | 44.51 | 44.60 | 1,170,003 | -0.91(-2.00%) |
Aug 26, 1999 | 46.46 | 46.46 | 45.20 | 45.51 | 1,963,981 | -0.96(-2.06%) |
Aug 25, 1999 | 46.16 | 46.64 | 45.89 | 46.46 | 2,153,723 | +0.83(+1.81%) |
Aug 24, 1999 | 45.72 | 46.03 | 45.29 | 45.64 | 1,429,908 | -0.08(-0.18%) |
Aug 23, 1999 | 43.73 | 45.81 | 43.73 | 45.72 | 3,640,828 | +2.03(+4.66%) |
Aug 20, 1999 | 43.08 | 43.99 | 42.86 | 43.69 | 2,196,224 | +0.61(+1.42%) |
Aug 19, 1999 | 43.17 | 43.21 | 42.47 | 43.08 | 1,462,756 | -0.44(-1.00%) |
Aug 18, 1999 | 44.25 | 44.25 | 43.47 | 43.51 | 960,091 | -0.78(-1.76%) |
Aug 17, 1999 | 44.34 | 44.34 | 43.69 | 44.29 | 1,831,291 | +0.56(+1.29%) |
Aug 16, 1999 | 43.77 | 44.38 | 43.42 | 43.73 | 2,030,398 | -0.22(-0.49%) |
Aug 13, 1999 | 43.30 | 44.08 | 42.86 | 43.94 | 1,672,813 | +0.82(+1.90%) |
Aug 12, 1999 | 43.55 | 43.90 | 43.03 | 43.12 | 1,174,758 | -0.39(-0.89%) |
Aug 11, 1999 | 43.38 | 43.55 | 42.82 | 43.51 | 2,513,325 | +0.13(+0.30%) |
Aug 10, 1999 | 44.25 | 44.25 | 43.25 | 43.38 | 3,457,713 | -0.87(-1.96%) |
Aug 09, 1999 | 44.68 | 44.81 | 44.12 | 44.25 | 969,024 | -0.65(-1.45%) |
Aug 06, 1999 | 44.42 | 45.07 | 44.29 | 44.90 | 1,318,829 | +0.44(+0.98%) |
Aug 05, 1999 | 44.60 | 44.68 | 44.12 | 44.46 | 1,910,530 | +0.00(+0.00%) |
Aug 04, 1999 | 44.29 | 44.98 | 44.25 | 44.46 | 2,461,171 | +0.35(+0.79%) |
Aug 03, 1999 | 44.68 | 44.98 | 43.82 | 44.12 | 1,630,456 | -0.56(-1.26%) |
Aug 02, 1999 | 44.81 | 45.07 | 44.55 | 44.68 | 1,574,556 | -0.22(-0.49%) |
Jul 30, 1999 | 45.07 | 45.12 | 44.68 | 44.90 | 2,093,789 | +0.00(+0.00%) |
Jul 29, 1999 | 44.77 | 45.03 | 44.55 | 44.90 | 1,729,433 | -0.22(-0.48%) |
Jul 28, 1999 | 44.90 | 45.60 | 44.60 | 45.12 | 1,717,763 | +0.04(+0.09%) |
Jul 27, 1999 | 44.38 | 45.16 | 44.34 | 45.07 | 1,812,418 | +0.83(+1.87%) |
Jul 26, 1999 | 44.46 | 45.03 | 43.73 | 44.25 | 2,087,306 | -0.39(-0.87%) |
Jul 23, 1999 | 45.12 | 45.89 | 44.64 | 44.64 | 2,561,301 | -0.39(-0.86%) |
Jul 22, 1999 | 45.16 | 45.20 | 44.64 | 45.03 | 1,419,967 | -0.09(-0.20%) |
Jul 21, 1999 | 44.85 | 45.25 | 44.77 | 45.12 | 1,648,897 | +0.44(+0.98%) |
Jul 20, 1999 | 45.55 | 45.64 | 44.60 | 44.68 | 2,049,847 | -1.39(-3.01%) |
Jul 19, 1999 | 46.89 | 46.89 | 45.89 | 46.07 | 2,068,000 | -0.92(-1.95%) |
Jul 16, 1999 | 46.46 | 47.20 | 46.37 | 46.98 | 3,593,861 | +0.74(+1.61%) |
Jul 15, 1999 | 46.20 | 46.29 | 45.51 | 46.24 | 3,784,035 | +0.26(+0.56%) |
Jul 14, 1999 | 45.20 | 46.24 | 45.03 | 45.98 | 2,829,562 | +0.87(+1.92%) |
Jul 13, 1999 | 45.33 | 45.33 | 44.60 | 45.12 | 1,560,293 | -0.31(-0.67%) |
Jul 12, 1999 | 45.64 | 45.68 | 44.94 | 45.42 | 1,880,419 | -0.26(-0.56%) |
Jul 09, 1999 | 45.37 | 46.07 | 45.20 | 45.68 | 2,958,218 | +0.48(+1.06%) |
Jul 08, 1999 | 43.90 | 45.29 | 43.90 | 45.20 | 2,325,888 | +0.86(+1.94%) |
Jul 07, 1999 | 42.82 | 44.34 | 42.65 | 44.34 | 2,508,427 | +1.48(+3.45%) |
Jul 06, 1999 | 44.03 | 44.03 | 42.69 | 42.86 | 2,649,040 | -1.04(-2.37%) |
Jul 02, 1999 | 43.73 | 44.21 | 43.73 | 43.90 | 1,655,668 | -0.52(-1.17%) |
Jul 01, 1999 | 43.82 | 44.42 | 43.21 | 44.42 | 2,187,868 | +0.69(+1.59%) |
Jun 30, 1999 | 44.08 | 44.77 | 43.38 | 43.73 | 5,760,550 | -0.35(-0.79%) |
Jun 29, 1999 | 44.46 | 44.46 | 43.99 | 44.08 | 3,853,045 | -0.35(-0.78%) |
Jun 28, 1999 | 45.98 | 45.98 | 44.42 | 44.42 | 2,520,241 | -1.30(-2.84%) |
Jun 25, 1999 | 45.37 | 45.94 | 45.03 | 45.72 | 2,541,131 | +0.52(+1.15%) |
Jun 24, 1999 | 46.37 | 46.37 | 44.60 | 45.20 | 2,689,957 | -1.17(-2.53%) |
Jun 23, 1999 | 46.16 | 46.46 | 45.72 | 46.37 | 1,692,983 | +0.22(+0.47%) |
Jun 22, 1999 | 47.24 | 47.24 | 45.89 | 46.16 | 3,496,036 | -1.08(-2.29%) |
Jun 21, 1999 | 47.03 | 47.63 | 47.03 | 47.24 | 2,656,820 | +0.39(+0.83%) |
Jun 18, 1999 | 46.50 | 47.03 | 46.33 | 46.85 | 3,863,562 | +0.83(+1.79%) |
Jun 17, 1999 | 44.73 | 46.41 | 44.46 | 46.03 | 2,692,262 | +0.95(+2.11%) |
Jun 16, 1999 | 43.73 | 45.07 | 43.69 | 45.07 | 3,373,431 | +1.78(+4.10%) |
Jun 15, 1999 | 43.30 | 43.51 | 43.21 | 43.30 | 3,396,627 | +0.17(+0.40%) |
Jun 14, 1999 | 43.08 | 43.21 | 42.51 | 43.12 | 1,888,487 | +0.05(+0.11%) |
Jun 11, 1999 | 43.47 | 43.69 | 43.03 | 43.08 | 3,180,952 | +0.22(+0.50%) |
Jun 10, 1999 | 43.21 | 43.25 | 42.69 | 42.86 | 4,472,696 | -0.35(-0.80%) |
Jun 09, 1999 | 43.73 | 43.77 | 43.21 | 43.21 | 3,927,098 | -0.52(-1.19%) |
Jun 08, 1999 | 43.60 | 44.12 | 43.34 | 43.73 | 8,571,239 | +0.13(+0.30%) |
Jun 07, 1999 | 40.52 | 44.42 | 40.52 | 43.60 | 12,396,767 | +3.07(+7.59%) |
Jun 04, 1999 | 41.78 | 41.91 | 40.47 | 40.52 | 2,143,782 | -1.39(-3.31%) |
Jun 03, 1999 | 41.91 | 41.99 | 41.26 | 41.91 | 2,120,442 | +0.17(+0.42%) |
Jun 02, 1999 | 41.13 | 41.91 | 41.04 | 41.74 | 1,873,072 | +0.92(+2.24%) |
Jun 01, 1999 | 40.43 | 41.13 | 39.43 | 40.82 | 2,735,051 | +0.52(+1.29%) |
May 28, 1999 | 39.56 | 40.39 | 39.43 | 40.30 | 1,850,020 | +0.91(+2.31%) |
May 27, 1999 | 40.82 | 40.91 | 38.87 | 39.39 | 4,390,575 | -1.78(-4.32%) |
May 26, 1999 | 41.39 | 41.99 | 39.95 | 41.17 | 3,713,728 | -0.40(-0.95%) |
May 25, 1999 | 42.60 | 43.03 | 41.56 | 41.56 | 2,564,759 | -1.08(-2.54%) |
May 24, 1999 | 41.99 | 43.47 | 41.82 | 42.65 | 1,843,825 | +0.31(+0.72%) |
May 21, 1999 | 42.08 | 42.99 | 42.03 | 42.34 | 2,653,362 | +0.13(+0.31%) |
May 20, 1999 | 42.56 | 43.25 | 41.74 | 42.21 | 2,276,184 | -0.52(-1.22%) |
May 19, 1999 | 42.08 | 42.73 | 41.86 | 42.73 | 3,343,753 | +0.35(+0.82%) |
May 18, 1999 | 41.74 | 42.65 | 41.22 | 42.38 | 2,374,152 | +0.43(+1.03%) |
May 17, 1999 | 41.74 | 42.12 | 41.34 | 41.95 | 1,318,397 | +0.00(+0.00%) |
May 14, 1999 | 42.51 | 42.73 | 41.56 | 41.95 | 1,958,794 | -1.04(-2.42%) |
May 13, 1999 | 43.38 | 43.55 | 42.78 | 42.99 | 1,652,498 | -0.22(-0.50%) |
May 12, 1999 | 43.99 | 44.03 | 43.17 | 43.21 | 2,602,361 | -0.91(-2.06%) |
May 11, 1999 | 45.07 | 45.29 | 43.65 | 44.12 | 3,585,072 | -0.96(-2.13%) |
May 10, 1999 | 44.42 | 45.64 | 44.25 | 45.07 | 3,699,177 | +0.22(+0.50%) |
May 07, 1999 | 42.60 | 45.12 | 42.60 | 44.85 | 3,757,382 | +2.12(+4.97%) |
May 06, 1999 | 41.47 | 43.17 | 41.47 | 42.73 | 3,239,157 | +0.39(+0.92%) |
May 05, 1999 | 41.74 | 42.56 | 41.26 | 42.34 | 2,686,931 | -0.22(-0.51%) |
May 04, 1999 | 42.69 | 42.99 | 41.91 | 42.56 | 3,326,320 | +0.22(+0.51%) |