Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 24.08 | 24.46 | 23.62 | 23.95 | 5,801,412 | -0.50(-2.05%) |
May 30, 2000 | 24.75 | 24.79 | 24.04 | 24.46 | 6,293,995 | -0.80(-3.15%) |
May 26, 2000 | 24.92 | 25.38 | 24.88 | 25.25 | 4,680,207 | +0.29(+1.18%) |
May 25, 2000 | 25.42 | 25.79 | 24.83 | 24.96 | 5,162,176 | -0.96(-3.72%) |
May 24, 2000 | 26.18 | 26.72 | 25.50 | 25.92 | 7,636,750 | -0.25(-0.97%) |
May 23, 2000 | 25.67 | 26.26 | 25.25 | 26.18 | 4,121,698 | +0.17(+0.67%) |
May 22, 2000 | 25.34 | 26.18 | 25.29 | 26.00 | 4,701,585 | +0.71(+2.80%) |
May 19, 2000 | 25.29 | 25.92 | 25.17 | 25.29 | 4,462,843 | -0.54(-2.10%) |
May 18, 2000 | 25.96 | 26.13 | 25.79 | 25.83 | 2,890,764 | -0.29(-1.13%) |
May 17, 2000 | 25.88 | 26.30 | 25.63 | 26.13 | 3,016,638 | -0.09(-0.33%) |
May 16, 2000 | 25.96 | 26.26 | 25.71 | 26.22 | 4,116,166 | +0.67(+2.62%) |
May 15, 2000 | 25.04 | 25.79 | 25.00 | 25.55 | 4,245,778 | +0.42(+1.68%) |
May 12, 2000 | 25.59 | 25.59 | 24.92 | 25.12 | 3,603,552 | -0.42(-1.65%) |
May 11, 2000 | 25.75 | 25.96 | 25.50 | 25.55 | 4,761,682 | -0.29(-1.11%) |
May 10, 2000 | 24.88 | 25.96 | 24.83 | 25.83 | 8,962,911 | +1.08(+4.38%) |
May 09, 2000 | 24.25 | 24.88 | 24.21 | 24.75 | 4,732,530 | +0.80(+3.32%) |
May 08, 2000 | 23.91 | 24.17 | 23.54 | 23.95 | 4,657,634 | +0.08(+0.34%) |
May 05, 2000 | 23.75 | 24.21 | 23.41 | 23.87 | 7,427,009 | -0.04(-0.17%) |
May 04, 2000 | 24.50 | 24.54 | 23.79 | 23.91 | 9,740,130 | -1.04(-4.18%) |
May 03, 2000 | 25.59 | 25.88 | 24.79 | 24.96 | 7,839,164 | -1.26(-4.80%) |
May 02, 2000 | 25.67 | 26.50 | 25.63 | 26.22 | 4,678,862 | +0.21(+0.82%) |
May 01, 2000 | 25.42 | 26.30 | 25.42 | 26.00 | 4,618,018 | +0.54(+2.13%) |
Apr 28, 2000 | 25.79 | 25.92 | 25.12 | 25.46 | 4,389,890 | -0.50(-1.93%) |
Apr 27, 2000 | 25.50 | 26.18 | 25.46 | 25.96 | 4,342,201 | -0.04(-0.15%) |
Apr 26, 2000 | 25.67 | 26.34 | 25.67 | 26.00 | 5,201,343 | +0.08(+0.31%) |
Apr 25, 2000 | 26.05 | 26.38 | 25.55 | 25.92 | 5,942,534 | -0.17(-0.64%) |
Apr 24, 2000 | 23.58 | 26.09 | 23.49 | 26.09 | 14,353,813 | +2.13(+8.91%) |
Apr 20, 2000 | 22.74 | 24.08 | 22.58 | 23.95 | 10,479,079 | +1.84(+8.32%) |
Apr 19, 2000 | 22.03 | 22.20 | 21.74 | 22.11 | 5,191,925 | +0.37(+1.72%) |
Apr 18, 2000 | 22.58 | 22.62 | 21.37 | 21.74 | 8,132,472 | -0.80(-3.53%) |
Apr 17, 2000 | 22.41 | 22.82 | 22.11 | 22.54 | 7,069,420 | +0.09(+0.39%) |
Apr 14, 2000 | 22.45 | 23.29 | 22.07 | 22.45 | 8,587,980 | -0.37(-1.64%) |
Apr 13, 2000 | 24.08 | 24.08 | 22.82 | 22.82 | 11,063,002 | -1.46(-6.03%) |
Apr 12, 2000 | 24.92 | 25.55 | 24.29 | 24.29 | 6,799,284 | -0.92(-3.66%) |
Apr 11, 2000 | 24.17 | 25.25 | 23.99 | 25.21 | 5,014,177 | +0.88(+3.60%) |
Apr 10, 2000 | 24.67 | 24.71 | 23.99 | 24.34 | 4,835,532 | -0.41(-1.68%) |
Apr 07, 2000 | 24.34 | 24.96 | 24.17 | 24.75 | 4,717,132 | +0.00(+0.00%) |
Apr 06, 2000 | 25.25 | 25.46 | 24.67 | 24.75 | 6,165,280 | -1.04(-4.05%) |
Apr 05, 2000 | 25.42 | 25.83 | 24.92 | 25.79 | 6,194,432 | +0.02(+0.08%) |
Apr 04, 2000 | 25.88 | 26.30 | 25.21 | 25.77 | 7,692,212 | +0.02(+0.08%) |
Apr 03, 2000 | 25.29 | 25.83 | 25.12 | 25.75 | 6,666,534 | +0.76(+3.02%) |
Mar 31, 2000 | 25.34 | 25.38 | 24.62 | 25.00 | 5,588,533 | -0.17(-0.69%) |
Mar 30, 2000 | 24.62 | 25.59 | 24.62 | 25.17 | 7,383,656 | +0.55(+2.23%) |
Mar 29, 2000 | 23.33 | 24.79 | 23.29 | 24.62 | 7,912,416 | +1.13(+4.81%) |
Mar 28, 2000 | 22.74 | 23.67 | 22.74 | 23.49 | 4,430,253 | +0.25(+1.06%) |
Mar 27, 2000 | 22.87 | 23.54 | 22.82 | 23.25 | 3,273,768 | -0.04(-0.17%) |
Mar 24, 2000 | 23.49 | 24.04 | 23.20 | 23.29 | 4,766,017 | -0.25(-1.08%) |
Mar 23, 2000 | 22.74 | 24.04 | 22.70 | 23.54 | 6,031,932 | -0.04(-0.17%) |
Mar 22, 2000 | 23.58 | 23.91 | 23.41 | 23.58 | 5,612,003 | +0.00(+0.00%) |
Mar 21, 2000 | 23.25 | 23.75 | 23.08 | 23.58 | 6,338,394 | +0.46(+2.00%) |
Mar 20, 2000 | 22.91 | 23.33 | 22.82 | 23.12 | 4,090,155 | +0.50(+2.22%) |
Mar 17, 2000 | 23.41 | 23.54 | 22.58 | 22.62 | 8,166,855 | -0.17(-0.73%) |
Mar 16, 2000 | 22.33 | 22.99 | 21.91 | 22.78 | 12,321,143 | +1.04(+4.80%) |
Mar 15, 2000 | 20.53 | 21.99 | 20.36 | 21.74 | 10,531,252 | +1.34(+6.56%) |
Mar 14, 2000 | 21.70 | 21.74 | 20.11 | 20.40 | 7,827,055 | -1.30(-5.98%) |
Mar 13, 2000 | 21.41 | 21.70 | 20.94 | 21.70 | 8,460,910 | +0.46(+2.17%) |
Mar 10, 2000 | 21.03 | 21.66 | 20.74 | 21.24 | 7,204,413 | -0.17(-0.78%) |
Mar 09, 2000 | 20.48 | 21.41 | 20.07 | 21.41 | 7,144,615 | +0.84(+4.06%) |
Mar 08, 2000 | 20.32 | 20.90 | 20.07 | 20.57 | 6,003,528 | +0.59(+2.95%) |
Mar 07, 2000 | 21.07 | 21.11 | 19.94 | 19.98 | 9,243,660 | -1.13(-5.35%) |
Mar 06, 2000 | 21.74 | 21.74 | 20.82 | 21.11 | 6,241,522 | -0.50(-2.32%) |
Mar 03, 2000 | 20.74 | 21.61 | 20.44 | 21.61 | 7,764,567 | +0.96(+4.63%) |
Mar 02, 2000 | 20.82 | 21.03 | 20.57 | 20.66 | 7,302,182 | -0.25(-1.18%) |
Mar 01, 2000 | 21.33 | 21.37 | 20.82 | 20.90 | 7,429,551 | -0.33(-1.57%) |
Feb 29, 2000 | 21.24 | 21.70 | 21.11 | 21.24 | 7,301,136 | +0.42(+2.02%) |
Feb 28, 2000 | 20.90 | 21.20 | 20.48 | 20.82 | 5,801,263 | +0.08(+0.39%) |
Feb 25, 2000 | 21.07 | 21.28 | 20.57 | 20.74 | 6,803,769 | -0.25(-1.18%) |
Feb 24, 2000 | 21.49 | 21.66 | 20.74 | 20.98 | 9,200,307 | -0.63(-2.91%) |
Feb 22, 2000 | 21.57 | 22.20 | 21.53 | 21.61 | 6,696,582 | -0.13(-0.58%) |
Feb 18, 2000 | 22.45 | 22.54 | 21.61 | 21.74 | 8,214,544 | -0.84(-3.70%) |
Feb 17, 2000 | 22.45 | 22.78 | 22.33 | 22.58 | 6,386,382 | +0.25(+1.11%) |
Feb 16, 2000 | 22.58 | 23.04 | 22.24 | 22.33 | 5,688,096 | -0.25(-1.10%) |
Feb 15, 2000 | 22.58 | 22.82 | 22.37 | 22.58 | 6,980,172 | -0.09(-0.38%) |
Feb 14, 2000 | 23.62 | 23.62 | 22.28 | 22.66 | 6,617,201 | -0.71(-3.03%) |
Feb 11, 2000 | 23.45 | 23.71 | 23.29 | 23.37 | 5,860,911 | -0.37(-1.58%) |
Feb 10, 2000 | 23.75 | 24.25 | 23.49 | 23.75 | 8,003,010 | -0.25(-1.03%) |
Feb 09, 2000 | 24.54 | 24.54 | 23.67 | 23.99 | 8,843,166 | -0.29(-1.21%) |
Feb 08, 2000 | 24.08 | 25.17 | 23.75 | 24.29 | 18,155,744 | +0.92(+3.92%) |
Feb 07, 2000 | 23.58 | 23.83 | 22.74 | 23.37 | 14,938,783 | -0.12(-0.51%) |
Feb 04, 2000 | 23.99 | 23.99 | 23.16 | 23.49 | 11,589,071 | +0.08(+0.34%) |
Feb 03, 2000 | 23.79 | 24.21 | 23.04 | 23.41 | 13,791,865 | -0.33(-1.41%) |
Feb 02, 2000 | 24.50 | 24.58 | 23.67 | 23.75 | 8,624,456 | -0.75(-3.06%) |
Feb 01, 2000 | 25.04 | 25.12 | 24.42 | 24.50 | 6,995,570 | -0.50(-2.01%) |
Jan 31, 2000 | 24.92 | 25.42 | 24.83 | 25.00 | 7,232,966 | +0.41(+1.69%) |
Jan 28, 2000 | 24.83 | 25.04 | 24.34 | 24.58 | 6,643,811 | -0.59(-2.34%) |
Jan 27, 2000 | 24.08 | 25.38 | 23.99 | 25.17 | 18,062,160 | +1.26(+5.26%) |
Jan 26, 2000 | 26.50 | 26.50 | 23.20 | 23.91 | 24,970,276 | -2.72(-10.20%) |
Jan 25, 2000 | 26.59 | 26.92 | 26.22 | 26.63 | 4,940,028 | +0.21(+0.78%) |
Jan 24, 2000 | 27.59 | 27.72 | 26.42 | 26.42 | 5,372,065 | -1.04(-3.80%) |
Jan 21, 2000 | 27.84 | 28.01 | 27.05 | 27.47 | 5,565,062 | -1.00(-3.52%) |
Jan 20, 2000 | 28.47 | 28.47 | 27.43 | 28.47 | 4,947,802 | +0.12(+0.42%) |
Jan 19, 2000 | 27.43 | 28.51 | 27.43 | 28.35 | 5,000,124 | +0.59(+2.12%) |
Jan 18, 2000 | 28.35 | 28.43 | 27.55 | 27.76 | 5,084,439 | -0.74(-2.61%) |
Jan 14, 2000 | 28.64 | 28.64 | 28.01 | 28.50 | 5,031,070 | +0.20(+0.71%) |
Jan 13, 2000 | 28.56 | 29.19 | 28.01 | 28.30 | 8,521,455 | -0.29(-1.03%) |
Jan 12, 2000 | 27.39 | 28.80 | 27.18 | 28.60 | 12,094,062 | +1.17(+4.27%) |
Jan 11, 2000 | 26.84 | 27.76 | 26.84 | 27.43 | 8,132,771 | +0.63(+2.35%) |
Jan 10, 2000 | 26.76 | 27.43 | 26.59 | 26.80 | 6,150,032 | +0.12(+0.45%) |
Jan 07, 2000 | 26.09 | 26.76 | 26.00 | 26.68 | 7,661,117 | +0.68(+2.60%) |
Jan 06, 2000 | 26.18 | 26.34 | 25.88 | 26.00 | 7,189,763 | -0.38(-1.45%) |
Jan 05, 2000 | 25.96 | 27.00 | 25.96 | 26.38 | 7,820,926 | +0.42(+1.62%) |
Jan 04, 2000 | 26.30 | 26.46 | 25.67 | 25.96 | 6,303,413 | -0.54(-2.04%) |
Jan 03, 2000 | 26.72 | 26.80 | 26.05 | 26.50 | 6,758,024 | -0.46(-1.71%) |
Dec 31, 1999 | 26.72 | 27.09 | 25.96 | 26.96 | 2,159,290 | +0.33(+1.26%) |
Dec 30, 1999 | 26.63 | 26.92 | 26.50 | 26.63 | 3,597,273 | -0.25(-0.95%) |
Dec 29, 1999 | 27.00 | 27.13 | 26.76 | 26.88 | 4,046,502 | -0.29(-1.08%) |
Dec 28, 1999 | 27.76 | 27.80 | 26.92 | 27.18 | 4,384,508 | -0.12(-0.44%) |
Dec 27, 1999 | 27.39 | 28.09 | 27.30 | 27.30 | 4,116,615 | +0.21(+0.77%) |
Dec 23, 1999 | 27.51 | 27.51 | 26.46 | 27.09 | 8,366,131 | -0.37(-1.36%) |
Dec 22, 1999 | 27.76 | 27.89 | 27.43 | 27.47 | 5,736,980 | -0.37(-1.35%) |
Dec 21, 1999 | 27.84 | 28.22 | 27.39 | 27.84 | 6,026,102 | -0.45(-1.61%) |
Dec 20, 1999 | 28.01 | 28.72 | 27.84 | 28.30 | 4,937,486 | +0.70(+2.55%) |
Dec 17, 1999 | 28.39 | 28.39 | 27.55 | 27.59 | 7,927,515 | -0.37(-1.34%) |
Dec 16, 1999 | 28.05 | 28.09 | 27.63 | 27.97 | 4,128,574 | +0.00(+0.00%) |
Dec 15, 1999 | 27.89 | 28.35 | 27.80 | 27.97 | 3,953,368 | +0.37(+1.36%) |
Dec 14, 1999 | 28.09 | 28.13 | 27.59 | 27.59 | 7,510,427 | -0.50(-1.79%) |
Dec 13, 1999 | 28.84 | 28.93 | 28.09 | 28.09 | 7,619,707 | -0.84(-2.89%) |
Dec 10, 1999 | 28.93 | 29.23 | 28.56 | 28.93 | 14,059,758 | -0.93(-3.11%) |
Dec 09, 1999 | 29.93 | 30.27 | 29.69 | 29.86 | 4,422,480 | +0.05(+0.18%) |
Dec 08, 1999 | 29.97 | 30.31 | 29.69 | 29.81 | 2,900,930 | -0.09(-0.29%) |
Dec 07, 1999 | 30.56 | 30.60 | 29.77 | 29.89 | 4,381,369 | -0.92(-2.97%) |
Dec 06, 1999 | 30.31 | 30.94 | 30.27 | 30.81 | 2,367,685 | +0.12(+0.39%) |
Dec 03, 1999 | 30.52 | 30.81 | 30.27 | 30.69 | 5,306,737 | +0.46(+1.53%) |
Dec 02, 1999 | 30.81 | 30.81 | 30.01 | 30.23 | 5,614,545 | -0.56(-1.80%) |
Dec 01, 1999 | 30.19 | 31.27 | 30.10 | 30.78 | 5,037,049 | +0.18(+0.59%) |
Nov 30, 1999 | 30.44 | 31.02 | 30.10 | 30.60 | 4,494,087 | +0.17(+0.55%) |
Nov 29, 1999 | 29.93 | 30.56 | 29.81 | 30.44 | 3,933,335 | +0.66(+2.22%) |
Nov 26, 1999 | 30.36 | 30.36 | 29.77 | 29.77 | 2,101,436 | -0.55(-1.81%) |
Nov 24, 1999 | 30.78 | 30.98 | 30.32 | 30.32 | 3,823,607 | -0.83(-2.66%) |
Nov 23, 1999 | 31.45 | 31.45 | 31.03 | 31.15 | 3,920,778 | -0.19(-0.60%) |
Nov 22, 1999 | 31.28 | 31.49 | 31.15 | 31.34 | 5,721,881 | -0.31(-0.99%) |
Nov 19, 1999 | 30.74 | 31.70 | 30.48 | 31.65 | 8,569,144 | +0.25(+0.79%) |
Nov 18, 1999 | 30.74 | 32.07 | 30.61 | 31.41 | 11,199,340 | +0.59(+1.91%) |
Nov 17, 1999 | 30.78 | 30.94 | 30.61 | 30.82 | 3,686,072 | -0.05(-0.15%) |
Nov 16, 1999 | 31.07 | 31.49 | 30.86 | 30.86 | 3,717,616 | -0.45(-1.45%) |
Nov 15, 1999 | 31.78 | 32.16 | 31.03 | 31.32 | 3,583,221 | -1.00(-3.10%) |
Nov 12, 1999 | 31.87 | 33.12 | 31.70 | 32.32 | 9,554,159 | +0.92(+2.92%) |
Nov 11, 1999 | 30.90 | 31.61 | 30.74 | 31.41 | 4,463,740 | +0.63(+2.04%) |
Nov 10, 1999 | 30.53 | 30.90 | 30.40 | 30.78 | 5,324,676 | -0.21(-0.67%) |
Nov 09, 1999 | 31.41 | 31.49 | 30.61 | 30.98 | 8,611,600 | -0.42(-1.34%) |
Nov 08, 1999 | 30.65 | 31.45 | 30.57 | 31.41 | 11,267,211 | +0.33(+1.08%) |
Nov 05, 1999 | 30.53 | 31.15 | 30.48 | 31.07 | 10,740,992 | +0.88(+2.90%) |
Nov 04, 1999 | 29.19 | 30.24 | 29.02 | 30.20 | 14,702,433 | +2.17(+7.76%) |
Nov 03, 1999 | 27.56 | 29.02 | 27.44 | 28.02 | 11,362,139 | +0.46(+1.67%) |
Nov 02, 1999 | 28.11 | 28.15 | 27.44 | 27.56 | 3,363,614 | -0.29(-1.06%) |
Nov 01, 1999 | 27.89 | 28.06 | 27.56 | 27.85 | 5,879,448 | +0.29(+1.07%) |
Oct 29, 1999 | 27.61 | 27.98 | 27.44 | 27.56 | 5,970,340 | +0.29(+1.05%) |
Oct 28, 1999 | 26.68 | 27.27 | 26.60 | 27.27 | 7,797,755 | +0.88(+3.32%) |
Oct 27, 1999 | 26.27 | 26.40 | 25.89 | 26.40 | 7,663,658 | +0.00(+0.00%) |
Oct 26, 1999 | 26.40 | 26.77 | 26.35 | 26.40 | 8,951,699 | +0.25(+0.97%) |
Oct 25, 1999 | 26.81 | 26.81 | 25.60 | 26.14 | 12,210,518 | -0.80(-2.95%) |
Oct 22, 1999 | 28.40 | 28.48 | 26.68 | 26.94 | 12,279,584 | -1.34(-4.73%) |
Oct 21, 1999 | 29.57 | 29.73 | 28.02 | 28.28 | 9,513,497 | -1.21(-4.11%) |
Oct 20, 1999 | 29.23 | 29.69 | 28.78 | 29.49 | 3,768,892 | +0.55(+1.90%) |
Oct 19, 1999 | 28.36 | 29.15 | 28.06 | 28.94 | 5,636,520 | +0.88(+3.12%) |
Oct 18, 1999 | 27.69 | 28.19 | 27.44 | 28.06 | 3,900,297 | +0.29(+1.04%) |
Oct 15, 1999 | 27.81 | 28.28 | 27.35 | 27.77 | 4,973,365 | -0.04(-0.14%) |
Oct 14, 1999 | 28.06 | 28.36 | 27.73 | 27.81 | 4,869,168 | -0.54(-1.91%) |
Oct 13, 1999 | 28.61 | 28.86 | 28.23 | 28.36 | 2,973,136 | -0.33(-1.17%) |
Oct 12, 1999 | 28.94 | 29.02 | 28.65 | 28.69 | 3,249,400 | -0.33(-1.15%) |
Oct 11, 1999 | 28.98 | 29.53 | 28.86 | 29.02 | 3,285,130 | +0.13(+0.44%) |
Oct 08, 1999 | 28.23 | 29.36 | 28.19 | 28.90 | 3,829,886 | +0.21(+0.72%) |
Oct 07, 1999 | 28.52 | 29.19 | 28.52 | 28.69 | 3,090,339 | -0.13(-0.44%) |
Oct 06, 1999 | 29.06 | 29.19 | 28.48 | 28.82 | 4,527,425 | -0.21(-0.71%) |
Oct 05, 1999 | 29.61 | 29.69 | 28.73 | 29.02 | 5,457,127 | -0.71(-2.38%) |
Oct 04, 1999 | 29.19 | 30.24 | 29.19 | 29.73 | 5,693,477 | +0.67(+2.30%) |
Oct 01, 1999 | 28.78 | 29.15 | 28.56 | 29.06 | 3,897,307 | +0.17(+0.58%) |
Sep 30, 1999 | 28.73 | 28.90 | 28.52 | 28.90 | 3,406,818 | +0.50(+1.77%) |
Sep 29, 1999 | 29.06 | 29.10 | 28.40 | 28.40 | 4,152,494 | -0.38(-1.33%) |
Sep 28, 1999 | 28.56 | 29.06 | 28.48 | 28.78 | 3,068,214 | +0.05(+0.16%) |
Sep 27, 1999 | 28.90 | 29.19 | 28.61 | 28.73 | 3,217,110 | +0.00(+0.00%) |
Sep 24, 1999 | 28.73 | 29.15 | 28.52 | 28.73 | 3,646,905 | -0.13(-0.44%) |
Sep 23, 1999 | 29.27 | 29.44 | 28.82 | 28.86 | 3,748,860 | -0.21(-0.71%) |
Sep 22, 1999 | 28.48 | 29.36 | 28.44 | 29.06 | 4,205,116 | +0.50(+1.76%) |
Sep 21, 1999 | 28.36 | 28.82 | 28.32 | 28.56 | 4,076,401 | +0.08(+0.28%) |
Sep 20, 1999 | 28.44 | 28.61 | 28.19 | 28.48 | 2,573,389 | -0.13(-0.44%) |
Sep 17, 1999 | 29.06 | 29.06 | 28.56 | 28.61 | 3,892,524 | +0.00(+0.00%) |
Sep 16, 1999 | 29.02 | 29.23 | 28.28 | 28.61 | 3,068,214 | -0.41(-1.43%) |
Sep 15, 1999 | 29.44 | 29.61 | 29.02 | 29.02 | 3,231,013 | -0.41(-1.41%) |
Sep 14, 1999 | 29.53 | 29.53 | 29.19 | 29.44 | 2,795,686 | -0.21(-0.72%) |
Sep 13, 1999 | 28.98 | 29.65 | 28.86 | 29.65 | 3,870,847 | +0.67(+2.31%) |
Sep 10, 1999 | 28.44 | 29.19 | 28.19 | 28.98 | 3,349,412 | +0.59(+2.07%) |
Sep 09, 1999 | 28.23 | 28.61 | 28.06 | 28.40 | 2,590,730 | +0.08(+0.28%) |
Sep 08, 1999 | 27.89 | 28.44 | 27.69 | 28.32 | 2,627,506 | +0.09(+0.31%) |
Sep 07, 1999 | 27.98 | 28.32 | 27.89 | 28.23 | 2,331,059 | +0.29(+1.03%) |
Sep 03, 1999 | 27.65 | 28.11 | 27.44 | 27.94 | 3,701,022 | +0.88(+3.24%) |
Sep 02, 1999 | 26.64 | 27.18 | 26.56 | 27.06 | 4,547,158 | +0.17(+0.62%) |
Sep 01, 1999 | 27.39 | 27.48 | 26.77 | 26.90 | 4,277,022 | -0.75(-2.71%) |
Aug 31, 1999 | 28.15 | 28.32 | 27.35 | 27.65 | 4,116,316 | -0.46(-1.64%) |
Aug 30, 1999 | 28.32 | 28.69 | 28.11 | 28.11 | 3,176,746 | -0.17(-0.61%) |
Aug 27, 1999 | 28.20 | 28.74 | 28.16 | 28.28 | 2,849,355 | +0.25(+0.88%) |
Aug 26, 1999 | 28.07 | 28.58 | 27.95 | 28.03 | 3,001,240 | -0.49(-1.74%) |
Aug 25, 1999 | 27.57 | 28.66 | 27.41 | 28.53 | 5,686,601 | +1.12(+4.10%) |
Aug 24, 1999 | 27.28 | 28.20 | 27.28 | 27.41 | 4,552,988 | -0.17(-0.61%) |
Aug 23, 1999 | 27.45 | 27.82 | 27.41 | 27.57 | 2,690,443 | -0.04(-0.15%) |
Aug 20, 1999 | 27.33 | 27.61 | 27.20 | 27.61 | 3,042,501 | +0.13(+0.46%) |
Aug 19, 1999 | 27.24 | 27.82 | 27.24 | 27.49 | 4,386,003 | -0.59(-2.10%) |
Aug 18, 1999 | 27.49 | 28.32 | 27.24 | 28.07 | 3,677,701 | +0.29(+1.06%) |
Aug 17, 1999 | 27.33 | 27.87 | 26.99 | 27.78 | 4,239,499 | +0.50(+1.84%) |
Aug 16, 1999 | 26.70 | 27.70 | 26.70 | 27.28 | 3,568,271 | +0.58(+2.18%) |
Aug 13, 1999 | 26.28 | 27.16 | 26.20 | 26.70 | 4,436,383 | +0.58(+2.23%) |
Aug 12, 1999 | 26.28 | 26.32 | 25.99 | 26.11 | 3,299,630 | -0.17(-0.64%) |
Aug 11, 1999 | 26.49 | 26.78 | 26.11 | 26.28 | 5,067,845 | -0.25(-0.93%) |
Aug 10, 1999 | 27.16 | 27.24 | 26.49 | 26.53 | 5,571,341 | -0.75(-2.75%) |
Aug 09, 1999 | 27.07 | 27.53 | 26.74 | 27.28 | 3,009,313 | +0.37(+1.39%) |
Aug 06, 1999 | 27.65 | 27.78 | 26.78 | 26.90 | 4,052,183 | -0.92(-3.29%) |
Aug 05, 1999 | 28.03 | 28.28 | 27.70 | 27.82 | 3,265,097 | -0.21(-0.76%) |
Aug 04, 1999 | 28.24 | 28.28 | 27.87 | 28.03 | 2,577,575 | -0.25(-0.88%) |
Aug 03, 1999 | 28.36 | 28.58 | 27.91 | 28.28 | 3,418,478 | -0.25(-0.87%) |
Aug 02, 1999 | 27.70 | 28.58 | 27.65 | 28.53 | 3,547,043 | +0.71(+2.55%) |
Jul 30, 1999 | 27.70 | 28.03 | 27.57 | 27.82 | 3,747,365 | +0.00(+0.00%) |
Jul 29, 1999 | 27.70 | 27.99 | 27.57 | 27.82 | 4,179,552 | -0.21(-0.76%) |
Jul 28, 1999 | 28.70 | 28.99 | 27.87 | 28.03 | 5,401,665 | -0.12(-0.43%) |
Jul 27, 1999 | 28.45 | 28.66 | 28.11 | 28.16 | 3,788,476 | -0.29(-1.03%) |
Jul 26, 1999 | 27.70 | 28.45 | 27.65 | 28.45 | 3,610,578 | +0.41(+1.48%) |
Jul 23, 1999 | 28.07 | 28.41 | 27.74 | 28.03 | 2,950,712 | -0.16(-0.57%) |
Jul 22, 1999 | 28.66 | 28.90 | 28.07 | 28.20 | 2,982,853 | -0.50(-1.75%) |
Jul 21, 1999 | 28.45 | 28.78 | 28.24 | 28.70 | 3,042,202 | +0.12(+0.42%) |
Jul 20, 1999 | 28.74 | 28.99 | 28.28 | 28.58 | 3,843,191 | -0.41(-1.43%) |
Jul 19, 1999 | 29.37 | 29.37 | 28.90 | 28.99 | 3,206,645 | -0.46(-1.57%) |
Jul 16, 1999 | 29.20 | 29.45 | 29.03 | 29.45 | 2,569,203 | +0.29(+1.01%) |
Jul 15, 1999 | 29.61 | 29.87 | 29.12 | 29.16 | 3,070,307 | -0.29(-1.00%) |
Jul 14, 1999 | 29.70 | 29.83 | 29.07 | 29.45 | 2,536,015 | -0.41(-1.39%) |
Jul 13, 1999 | 28.86 | 30.20 | 28.78 | 29.87 | 5,443,225 | +0.54(+1.85%) |
Jul 12, 1999 | 29.29 | 29.49 | 29.03 | 29.33 | 4,589,166 | -0.41(-1.39%) |
Jul 09, 1999 | 27.53 | 29.87 | 27.49 | 29.74 | 12,939,899 | +2.63(+9.70%) |
Jul 08, 1999 | 26.94 | 27.28 | 26.62 | 27.11 | 4,436,831 | -0.29(-1.07%) |
Jul 07, 1999 | 27.33 | 27.41 | 26.70 | 27.41 | 5,637,268 | +0.25(+0.91%) |
Jul 06, 1999 | 26.90 | 27.33 | 26.90 | 27.16 | 3,213,522 | -0.25(-0.90%) |
Jul 02, 1999 | 27.61 | 27.91 | 27.20 | 27.41 | 2,520,019 | -0.41(-1.49%) |
Jul 01, 1999 | 27.45 | 27.82 | 27.07 | 27.82 | 3,991,190 | +0.37(+1.36%) |
Jun 30, 1999 | 27.45 | 27.57 | 27.03 | 27.45 | 5,330,955 | -0.21(-0.75%) |
Jun 29, 1999 | 27.03 | 27.74 | 26.99 | 27.65 | 5,058,278 | +0.79(+2.94%) |
Jun 28, 1999 | 26.62 | 26.90 | 26.53 | 26.86 | 3,672,618 | +0.41(+1.57%) |
Jun 25, 1999 | 26.70 | 26.94 | 26.40 | 26.45 | 2,278,736 | -0.25(-0.93%) |
Jun 24, 1999 | 27.07 | 27.11 | 26.53 | 26.70 | 3,527,011 | -0.50(-1.84%) |
Jun 23, 1999 | 27.16 | 27.28 | 26.86 | 27.20 | 2,691,788 | -0.33(-1.21%) |
Jun 22, 1999 | 27.78 | 28.07 | 27.37 | 27.53 | 2,851,149 | -0.17(-0.60%) |
Jun 21, 1999 | 28.03 | 28.07 | 27.65 | 27.70 | 3,548,687 | -0.33(-1.19%) |
Jun 18, 1999 | 28.58 | 28.62 | 27.95 | 28.03 | 4,735,221 | -0.45(-1.60%) |
Jun 17, 1999 | 27.99 | 28.62 | 27.99 | 28.49 | 3,023,964 | +0.37(+1.33%) |
Jun 16, 1999 | 27.82 | 28.53 | 27.82 | 28.11 | 3,966,523 | +0.33(+1.20%) |
Jun 15, 1999 | 27.61 | 28.11 | 27.61 | 27.78 | 3,307,554 | +0.25(+0.90%) |
Jun 14, 1999 | 27.82 | 28.07 | 27.49 | 27.53 | 3,628,667 | -0.25(-0.89%) |
Jun 11, 1999 | 27.28 | 28.03 | 27.20 | 27.78 | 4,790,683 | -0.17(-0.60%) |
Jun 10, 1999 | 27.37 | 27.99 | 26.74 | 27.95 | 5,126,596 | +0.58(+2.13%) |
Jun 09, 1999 | 27.70 | 27.74 | 27.07 | 27.37 | 4,792,029 | +0.17(+0.62%) |
Jun 08, 1999 | 26.66 | 27.24 | 26.57 | 27.20 | 4,362,234 | +0.50(+1.88%) |
Jun 07, 1999 | 27.28 | 27.78 | 26.66 | 26.70 | 4,071,318 | -0.67(-2.44%) |
Jun 04, 1999 | 26.40 | 27.37 | 26.20 | 27.37 | 5,764,338 | +1.00(+3.81%) |
Jun 03, 1999 | 25.45 | 26.49 | 25.45 | 26.36 | 5,278,183 | +0.84(+3.28%) |
Jun 02, 1999 | 25.78 | 26.03 | 25.19 | 25.53 | 4,043,662 | -0.25(-0.99%) |