Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 18.78 | 18.78 | 17.96 | 18.34 | 29,941,304 | -0.52(-2.74%) |
Jun 29, 2000 | 19.18 | 19.22 | 18.76 | 18.86 | 19,953,668 | -0.32(-1.65%) |
Jun 28, 2000 | 18.64 | 19.44 | 18.64 | 19.18 | 29,737,148 | +0.69(+3.75%) |
Jun 27, 2000 | 18.80 | 18.80 | 18.36 | 18.48 | 16,337,114 | -0.36(-1.90%) |
Jun 26, 2000 | 18.48 | 18.92 | 18.36 | 18.84 | 15,500,454 | +0.36(+1.94%) |
Jun 23, 2000 | 17.93 | 18.62 | 17.77 | 18.48 | 24,031,136 | +0.56(+3.12%) |
Jun 22, 2000 | 17.09 | 18.04 | 16.93 | 17.93 | 18,266,256 | +0.84(+4.92%) |
Jun 21, 2000 | 16.93 | 17.34 | 16.93 | 17.09 | 13,747,600 | +0.18(+1.06%) |
Jun 20, 2000 | 17.13 | 17.13 | 16.83 | 16.91 | 10,884,417 | -0.48(-2.76%) |
Jun 19, 2000 | 17.53 | 17.53 | 17.25 | 17.39 | 10,952,051 | -0.34(-1.91%) |
Jun 16, 2000 | 17.85 | 17.95 | 17.61 | 17.72 | 22,444,862 | -0.12(-0.68%) |
Jun 15, 2000 | 17.18 | 17.93 | 17.18 | 17.85 | 32,375,824 | +0.92(+5.43%) |
Jun 14, 2000 | 17.05 | 17.29 | 16.73 | 16.93 | 15,920,663 | -0.12(-0.71%) |
Jun 13, 2000 | 16.87 | 17.25 | 16.87 | 17.05 | 8,813,744 | +0.24(+1.42%) |
Jun 12, 2000 | 16.71 | 17.07 | 16.69 | 16.81 | 6,456,565 | +0.10(+0.61%) |
Jun 09, 2000 | 16.87 | 17.05 | 16.65 | 16.71 | 7,780,130 | -0.16(-0.95%) |
Jun 08, 2000 | 16.93 | 16.93 | 16.57 | 16.87 | 12,195,456 | -0.06(-0.36%) |
Jun 07, 2000 | 16.57 | 17.01 | 16.57 | 16.93 | 10,752,905 | +0.38(+2.30%) |
Jun 06, 2000 | 16.59 | 16.59 | 16.31 | 16.55 | 10,355,554 | -0.06(-0.37%) |
Jun 05, 2000 | 16.79 | 16.89 | 16.53 | 16.61 | 7,588,812 | -0.18(-1.07%) |
Jun 02, 2000 | 17.01 | 17.01 | 16.65 | 16.79 | 9,906,538 | -0.22(-1.30%) |
Jun 01, 2000 | 17.05 | 17.45 | 16.95 | 17.01 | 9,396,150 | -0.04(-0.24%) |
May 31, 2000 | 17.21 | 17.21 | 16.85 | 17.05 | 8,675,971 | -0.16(-0.93%) |
May 30, 2000 | 17.42 | 17.57 | 16.95 | 17.21 | 11,675,675 | -0.22(-1.25%) |
May 26, 2000 | 17.01 | 17.57 | 17.01 | 17.42 | 19,382,848 | +0.60(+3.55%) |
May 25, 2000 | 16.83 | 16.91 | 16.61 | 16.83 | 12,115,297 | +0.00(+0.00%) |
May 24, 2000 | 16.03 | 16.95 | 16.03 | 16.83 | 16,896,976 | +0.86(+5.38%) |
May 23, 2000 | 16.03 | 16.03 | 15.87 | 15.97 | 11,296,798 | -0.22(-1.36%) |
May 22, 2000 | 15.99 | 16.19 | 15.79 | 16.19 | 15,226,472 | +0.20(+1.26%) |
May 19, 2000 | 15.79 | 16.07 | 15.67 | 15.99 | 15,751,890 | +0.20(+1.25%) |
May 18, 2000 | 15.41 | 15.93 | 15.39 | 15.79 | 12,695,511 | +0.38(+2.47%) |
May 17, 2000 | 15.63 | 15.71 | 15.33 | 15.41 | 13,234,707 | -0.22(-1.41%) |
May 16, 2000 | 16.21 | 16.21 | 15.53 | 15.63 | 25,810,606 | -0.90(-5.43%) |
May 15, 2000 | 16.69 | 16.85 | 16.29 | 16.53 | 12,628,190 | -0.16(-0.96%) |
May 12, 2000 | 16.93 | 16.93 | 16.45 | 16.69 | 11,755,207 | -0.42(-2.45%) |
May 11, 2000 | 16.93 | 17.18 | 16.93 | 17.11 | 24,940,754 | +0.24(+1.42%) |
May 10, 2000 | 16.13 | 16.93 | 16.13 | 16.87 | 32,976,704 | +0.74(+4.57%) |
May 09, 2000 | 15.95 | 16.37 | 15.95 | 16.13 | 35,053,012 | +0.64(+4.12%) |
May 08, 2000 | 15.21 | 15.49 | 15.21 | 15.49 | 9,425,583 | +0.46(+3.06%) |
May 05, 2000 | 15.33 | 15.33 | 14.93 | 15.03 | 9,409,301 | -0.46(-2.97%) |
May 04, 2000 | 15.49 | 15.71 | 15.11 | 15.49 | 10,714,705 | +0.00(+0.00%) |
May 03, 2000 | 14.77 | 15.59 | 14.73 | 15.49 | 22,556,020 | +0.72(+4.87%) |
May 02, 2000 | 14.77 | 15.19 | 14.67 | 14.77 | 14,426,447 | +0.00(+0.00%) |
May 01, 2000 | 15.01 | 15.01 | 14.77 | 14.77 | 12,151,932 | -0.32(-2.12%) |
Apr 28, 2000 | 15.41 | 15.45 | 14.93 | 15.09 | 11,857,598 | -0.32(-2.07%) |
Apr 27, 2000 | 15.69 | 15.69 | 15.15 | 15.41 | 14,129,608 | -0.38(-2.41%) |
Apr 26, 2000 | 16.01 | 16.01 | 15.61 | 15.79 | 14,944,350 | -0.34(-2.10%) |
Apr 25, 2000 | 15.85 | 16.13 | 15.39 | 16.13 | 13,649,279 | +0.28(+1.75%) |
Apr 24, 2000 | 15.79 | 16.11 | 15.65 | 15.85 | 14,697,297 | +0.06(+0.38%) |
Apr 20, 2000 | 15.71 | 15.79 | 15.33 | 15.79 | 12,977,321 | +0.08(+0.51%) |
Apr 19, 2000 | 15.53 | 15.87 | 15.31 | 15.71 | 15,782,263 | +0.18(+1.15%) |
Apr 18, 2000 | 15.49 | 15.69 | 14.81 | 15.53 | 20,355,402 | +0.04(+0.27%) |
Apr 17, 2000 | 15.01 | 15.53 | 14.77 | 15.49 | 16,777,050 | +0.48(+3.19%) |
Apr 14, 2000 | 15.09 | 15.19 | 14.71 | 15.01 | 14,861,999 | -0.08(-0.53%) |
Apr 13, 2000 | 15.49 | 15.53 | 15.05 | 15.09 | 13,933,907 | -0.40(-2.58%) |
Apr 12, 2000 | 15.23 | 15.95 | 15.23 | 15.49 | 24,407,822 | +0.42(+2.78%) |
Apr 11, 2000 | 14.59 | 15.25 | 14.59 | 15.07 | 18,952,618 | +0.70(+4.87%) |
Apr 10, 2000 | 14.75 | 15.07 | 14.33 | 14.37 | 20,203,538 | -0.38(-2.58%) |
Apr 07, 2000 | 14.61 | 14.83 | 14.29 | 14.75 | 19,385,040 | +0.14(+0.96%) |
Apr 06, 2000 | 15.21 | 15.31 | 14.29 | 14.61 | 32,382,086 | -0.60(-3.95%) |
Apr 05, 2000 | 16.27 | 16.27 | 15.13 | 15.21 | 31,728,602 | -1.52(-9.07%) |
Apr 04, 2000 | 15.75 | 16.73 | 15.39 | 16.73 | 42,891,384 | +0.98(+6.23%) |
Apr 03, 2000 | 15.09 | 15.95 | 15.09 | 15.75 | 22,216,910 | +0.76(+5.05%) |
Mar 31, 2000 | 15.51 | 15.55 | 14.99 | 14.99 | 13,881,616 | -0.52(-3.34%) |
Mar 30, 2000 | 15.05 | 15.95 | 15.05 | 15.51 | 29,439,370 | +0.54(+3.58%) |
Mar 29, 2000 | 14.47 | 15.03 | 14.47 | 14.97 | 25,518,776 | +0.64(+4.46%) |
Mar 28, 2000 | 14.45 | 14.85 | 14.33 | 14.33 | 21,418,136 | -0.12(-0.82%) |
Mar 27, 2000 | 15.01 | 15.05 | 14.45 | 14.45 | 16,507,766 | -0.56(-3.72%) |
Mar 24, 2000 | 15.01 | 15.07 | 14.81 | 15.01 | 13,737,267 | +0.00(+0.00%) |
Mar 23, 2000 | 15.03 | 15.45 | 14.83 | 15.01 | 16,190,887 | -0.02(-0.13%) |
Mar 22, 2000 | 15.65 | 15.65 | 14.75 | 15.03 | 18,609,750 | -0.76(-4.81%) |
Mar 21, 2000 | 15.51 | 15.87 | 15.13 | 15.79 | 13,440,114 | +0.28(+1.81%) |
Mar 20, 2000 | 15.65 | 15.65 | 15.35 | 15.51 | 10,589,456 | -0.18(-1.16%) |
Mar 17, 2000 | 15.89 | 15.95 | 15.57 | 15.69 | 22,758,924 | -0.20(-1.25%) |
Mar 16, 2000 | 15.51 | 15.93 | 15.51 | 15.89 | 27,579,742 | +0.70(+4.60%) |
Mar 15, 2000 | 13.89 | 15.27 | 13.89 | 15.19 | 34,675,700 | +1.36(+9.81%) |
Mar 14, 2000 | 13.97 | 14.15 | 13.69 | 13.83 | 17,477,190 | -0.14(-1.01%) |
Mar 13, 2000 | 14.15 | 14.15 | 13.77 | 13.97 | 24,501,758 | -0.56(-3.85%) |
Mar 10, 2000 | 14.89 | 14.89 | 14.07 | 14.53 | 22,028,098 | -0.40(-2.67%) |
Mar 09, 2000 | 15.17 | 15.19 | 14.65 | 14.93 | 19,405,078 | -0.24(-1.58%) |
Mar 08, 2000 | 15.05 | 15.35 | 14.65 | 15.17 | 22,611,442 | +0.12(+0.78%) |
Mar 07, 2000 | 15.65 | 15.65 | 14.31 | 15.05 | 36,698,468 | -0.60(-3.82%) |
Mar 06, 2000 | 15.81 | 15.81 | 15.43 | 15.65 | 12,320,392 | -0.36(-2.25%) |
Mar 03, 2000 | 15.85 | 16.09 | 15.67 | 16.01 | 14,116,457 | +0.16(+1.01%) |
Mar 02, 2000 | 16.29 | 16.55 | 15.77 | 15.85 | 17,799,392 | -0.44(-2.69%) |
Mar 01, 2000 | 15.71 | 16.41 | 15.71 | 16.29 | 24,453,224 | +0.76(+4.87%) |
Feb 29, 2000 | 15.59 | 15.59 | 15.21 | 15.53 | 16,203,411 | -0.22(-1.38%) |
Feb 28, 2000 | 15.55 | 15.87 | 15.19 | 15.75 | 16,903,552 | +0.20(+1.27%) |
Feb 25, 2000 | 15.91 | 16.19 | 15.35 | 15.55 | 17,077,960 | -0.36(-2.25%) |
Feb 24, 2000 | 16.13 | 16.13 | 15.43 | 15.91 | 24,201,474 | -0.46(-2.81%) |
Feb 23, 2000 | 16.43 | 16.43 | 15.97 | 16.37 | 17,257,066 | -0.16(-0.97%) |
Feb 22, 2000 | 16.41 | 16.81 | 16.13 | 16.53 | 16,508,705 | +0.12(+0.72%) |
Feb 18, 2000 | 16.71 | 16.71 | 16.21 | 16.41 | 17,919,004 | -0.30(-1.78%) |
Feb 17, 2000 | 17.11 | 17.11 | 16.35 | 16.71 | 18,257,488 | -0.40(-2.33%) |
Feb 16, 2000 | 17.71 | 17.71 | 17.01 | 17.11 | 10,762,612 | -0.68(-3.82%) |
Feb 15, 2000 | 17.29 | 17.80 | 17.01 | 17.79 | 12,300,665 | +0.50(+2.88%) |
Feb 14, 2000 | 17.64 | 17.64 | 17.18 | 17.29 | 11,181,256 | -0.46(-2.57%) |
Feb 11, 2000 | 17.87 | 17.87 | 17.53 | 17.74 | 12,044,845 | -0.36(-1.99%) |
Feb 10, 2000 | 18.20 | 18.33 | 17.96 | 18.10 | 12,583,101 | -0.10(-0.54%) |
Feb 09, 2000 | 18.26 | 18.44 | 18.12 | 18.20 | 12,451,903 | -0.06(-0.33%) |
Feb 08, 2000 | 18.17 | 18.48 | 18.12 | 18.26 | 12,934,736 | +0.10(+0.54%) |
Feb 07, 2000 | 17.96 | 18.41 | 17.74 | 18.17 | 12,124,691 | +0.20(+1.12%) |
Feb 04, 2000 | 17.64 | 18.44 | 17.58 | 17.96 | 18,008,870 | +0.32(+1.81%) |
Feb 03, 2000 | 18.01 | 18.12 | 17.58 | 17.64 | 14,821,293 | -0.36(-2.00%) |
Feb 02, 2000 | 18.48 | 18.48 | 17.90 | 18.01 | 11,219,457 | -0.56(-3.01%) |
Feb 01, 2000 | 18.34 | 18.64 | 17.98 | 18.56 | 12,717,117 | +0.22(+1.20%) |
Jan 31, 2000 | 18.18 | 18.76 | 18.06 | 18.34 | 16,819,008 | +0.16(+0.88%) |
Jan 28, 2000 | 19.00 | 19.02 | 18.18 | 18.18 | 17,039,758 | -0.82(-4.30%) |
Jan 27, 2000 | 20.02 | 20.02 | 18.66 | 19.00 | 27,487,058 | -1.14(-5.65%) |
Jan 26, 2000 | 20.92 | 20.92 | 20.04 | 20.14 | 37,145,604 | -0.90(-4.27%) |
Jan 25, 2000 | 20.72 | 21.10 | 20.08 | 21.04 | 15,231,795 | +0.32(+1.54%) |
Jan 24, 2000 | 21.32 | 21.32 | 20.30 | 20.72 | 17,706,082 | -0.64(-2.99%) |
Jan 21, 2000 | 21.04 | 21.36 | 21.00 | 21.36 | 17,830,704 | +0.32(+1.52%) |
Jan 20, 2000 | 20.84 | 21.06 | 20.80 | 21.04 | 18,084,332 | +0.20(+0.95%) |
Jan 19, 2000 | 20.76 | 20.84 | 20.46 | 20.84 | 20,072,654 | +0.08(+0.38%) |
Jan 18, 2000 | 19.50 | 20.76 | 19.50 | 20.76 | 28,739,544 | +1.26(+6.45%) |
Jan 14, 2000 | 19.38 | 19.78 | 19.38 | 19.50 | 11,774,308 | +0.16(+0.83%) |
Jan 13, 2000 | 19.62 | 19.62 | 19.30 | 19.34 | 9,564,923 | -0.30(-1.53%) |
Jan 12, 2000 | 19.42 | 19.74 | 19.30 | 19.64 | 13,143,901 | +0.22(+1.13%) |
Jan 11, 2000 | 19.20 | 19.56 | 19.20 | 19.42 | 14,729,549 | +0.64(+3.40%) |
Jan 10, 2000 | 19.40 | 19.46 | 18.76 | 18.78 | 13,661,491 | -0.62(-3.19%) |
Jan 07, 2000 | 18.48 | 19.40 | 18.48 | 19.40 | 17,975,992 | +1.20(+6.58%) |
Jan 06, 2000 | 18.18 | 18.42 | 18.06 | 18.20 | 11,169,670 | +0.02(+0.11%) |
Jan 05, 2000 | 18.02 | 18.34 | 17.90 | 18.18 | 14,821,919 | +0.16(+0.89%) |
Jan 04, 2000 | 18.01 | 18.14 | 17.77 | 18.02 | 11,448,661 | +0.02(+0.11%) |
Jan 03, 2000 | 18.52 | 18.52 | 17.64 | 18.01 | 17,232,016 | -0.60(-3.21%) |
Dec 31, 1999 | 18.66 | 18.80 | 18.54 | 18.60 | 4,439,123 | -0.06(-0.33%) |
Dec 30, 1999 | 18.82 | 18.98 | 18.66 | 18.66 | 6,222,350 | -0.16(-0.85%) |
Dec 29, 1999 | 18.88 | 19.12 | 18.72 | 18.82 | 5,737,012 | -0.06(-0.32%) |
Dec 28, 1999 | 19.00 | 19.04 | 18.74 | 18.88 | 7,419,414 | -0.12(-0.62%) |
Dec 27, 1999 | 18.92 | 19.14 | 18.70 | 19.00 | 9,681,404 | +0.08(+0.42%) |
Dec 23, 1999 | 18.78 | 19.24 | 18.78 | 18.92 | 10,568,477 | +0.24(+1.28%) |
Dec 22, 1999 | 18.68 | 19.40 | 18.68 | 18.68 | 14,185,970 | +0.02(+0.10%) |
Dec 21, 1999 | 19.02 | 19.16 | 18.56 | 18.66 | 9,941,608 | -0.36(-1.88%) |
Dec 20, 1999 | 19.08 | 19.28 | 18.68 | 19.02 | 11,876,072 | -0.06(-0.32%) |
Dec 17, 1999 | 18.68 | 19.12 | 18.33 | 19.08 | 25,105,456 | +0.40(+2.14%) |
Dec 16, 1999 | 19.12 | 19.28 | 18.48 | 18.68 | 16,608,278 | -0.44(-2.31%) |
Dec 15, 1999 | 19.54 | 19.54 | 18.96 | 19.12 | 14,187,848 | -0.44(-2.24%) |
Dec 14, 1999 | 19.78 | 19.78 | 19.50 | 19.56 | 11,149,944 | -0.24(-1.21%) |
Dec 13, 1999 | 20.12 | 20.12 | 19.60 | 19.80 | 8,751,120 | -0.40(-1.98%) |
Dec 10, 1999 | 19.84 | 20.24 | 19.84 | 20.20 | 18,363,950 | +0.36(+1.80%) |
Dec 09, 1999 | 19.18 | 19.86 | 19.18 | 19.84 | 21,493,286 | +0.68(+3.55%) |
Dec 08, 1999 | 18.96 | 19.44 | 18.96 | 19.16 | 31,350,350 | +0.32(+1.70%) |
Dec 07, 1999 | 20.04 | 20.04 | 18.76 | 18.84 | 56,594,208 | -1.79(-8.68%) |
Dec 06, 1999 | 21.78 | 21.78 | 20.00 | 20.63 | 41,538,384 | -1.18(-5.42%) |
Dec 03, 1999 | 21.66 | 22.04 | 21.66 | 21.82 | 12,012,593 | +0.28(+1.29%) |
Dec 02, 1999 | 21.70 | 21.70 | 21.40 | 21.54 | 7,454,170 | -0.24(-1.10%) |
Dec 01, 1999 | 21.50 | 22.04 | 21.30 | 21.78 | 17,006,568 | +0.28(+1.31%) |
Nov 30, 1999 | 21.42 | 21.70 | 21.24 | 21.50 | 11,831,609 | +0.08(+0.37%) |
Nov 29, 1999 | 21.26 | 21.46 | 21.00 | 21.42 | 13,339,602 | +0.16(+0.75%) |
Nov 26, 1999 | 21.68 | 21.68 | 21.26 | 21.26 | 5,182,787 | -0.44(-2.03%) |
Nov 24, 1999 | 21.30 | 21.86 | 21.14 | 21.70 | 18,251,226 | +0.40(+1.87%) |
Nov 23, 1999 | 21.02 | 21.38 | 21.02 | 21.30 | 30,167,692 | +0.42(+2.02%) |
Nov 22, 1999 | 19.64 | 21.10 | 19.64 | 20.88 | 39,175,884 | +1.56(+8.05%) |
Nov 19, 1999 | 19.30 | 19.38 | 19.06 | 19.32 | 11,746,440 | +0.02(+0.10%) |
Nov 18, 1999 | 19.14 | 19.42 | 18.92 | 19.30 | 10,341,777 | +0.16(+0.83%) |
Nov 17, 1999 | 18.92 | 19.16 | 18.68 | 19.14 | 12,380,511 | +0.22(+1.16%) |
Nov 16, 1999 | 18.60 | 18.92 | 18.44 | 18.92 | 10,285,102 | +0.32(+1.72%) |
Nov 15, 1999 | 18.36 | 18.62 | 18.36 | 18.60 | 8,677,849 | +0.24(+1.30%) |
Nov 12, 1999 | 18.12 | 18.36 | 18.06 | 18.36 | 7,576,914 | +0.24(+1.32%) |
Nov 11, 1999 | 18.48 | 18.50 | 18.04 | 18.12 | 7,588,812 | -0.36(-1.95%) |
Nov 10, 1999 | 18.42 | 18.60 | 18.20 | 18.48 | 8,069,141 | +0.06(+0.33%) |
Nov 09, 1999 | 18.78 | 18.78 | 18.28 | 18.42 | 6,991,377 | -0.36(-1.90%) |
Nov 08, 1999 | 18.56 | 18.82 | 18.42 | 18.78 | 8,572,640 | +0.22(+1.17%) |
Nov 05, 1999 | 18.41 | 18.66 | 18.41 | 18.56 | 12,861,466 | +0.46(+2.54%) |
Nov 04, 1999 | 18.17 | 18.36 | 17.90 | 18.10 | 11,815,014 | -0.06(-0.33%) |
Nov 03, 1999 | 18.44 | 18.44 | 17.90 | 18.17 | 12,410,884 | -0.28(-1.51%) |
Nov 02, 1999 | 18.82 | 18.82 | 18.30 | 18.44 | 10,115,703 | -0.40(-2.12%) |
Nov 01, 1999 | 18.84 | 18.96 | 18.48 | 18.84 | 13,195,253 | +0.00(+0.00%) |
Oct 29, 1999 | 18.78 | 18.96 | 18.60 | 18.84 | 12,776,297 | +0.06(+0.32%) |
Oct 28, 1999 | 18.38 | 18.78 | 18.38 | 18.78 | 17,208,844 | +0.60(+3.28%) |
Oct 27, 1999 | 17.72 | 18.26 | 17.72 | 18.18 | 11,245,446 | +0.46(+2.59%) |
Oct 26, 1999 | 17.98 | 18.20 | 17.72 | 17.72 | 14,529,777 | -0.26(-1.44%) |
Oct 25, 1999 | 17.64 | 18.06 | 17.57 | 17.98 | 13,497,102 | +0.34(+1.92%) |
Oct 22, 1999 | 17.42 | 17.87 | 17.42 | 17.64 | 22,965,584 | +0.30(+1.73%) |
Oct 21, 1999 | 16.85 | 17.39 | 16.73 | 17.34 | 18,734,060 | +0.50(+2.96%) |
Oct 20, 1999 | 16.87 | 17.13 | 16.79 | 16.85 | 13,712,843 | -0.02(-0.11%) |
Oct 19, 1999 | 16.45 | 16.89 | 16.45 | 16.87 | 18,593,468 | +0.58(+3.55%) |
Oct 18, 1999 | 15.95 | 16.29 | 15.89 | 16.29 | 12,346,694 | +0.34(+2.12%) |
Oct 15, 1999 | 16.15 | 16.29 | 15.85 | 15.95 | 14,141,819 | -0.20(-1.23%) |
Oct 14, 1999 | 15.89 | 16.43 | 15.89 | 16.15 | 14,322,804 | +0.28(+1.75%) |
Oct 13, 1999 | 16.15 | 16.17 | 15.81 | 15.87 | 13,828,385 | -0.28(-1.72%) |
Oct 12, 1999 | 16.61 | 16.61 | 16.01 | 16.15 | 14,697,610 | -0.58(-3.47%) |
Oct 11, 1999 | 16.95 | 17.09 | 16.63 | 16.73 | 8,825,016 | -0.22(-1.28%) |
Oct 08, 1999 | 16.63 | 17.23 | 16.63 | 16.95 | 16,206,543 | +0.34(+2.04%) |
Oct 07, 1999 | 16.59 | 16.89 | 16.55 | 16.61 | 18,227,742 | +0.02(+0.12%) |
Oct 06, 1999 | 15.35 | 16.59 | 15.35 | 16.59 | 25,513,140 | +1.28(+8.34%) |
Oct 05, 1999 | 15.19 | 15.41 | 15.11 | 15.31 | 21,500,174 | +0.12(+0.80%) |
Oct 04, 1999 | 15.67 | 15.91 | 15.19 | 15.19 | 20,576,466 | -0.48(-3.06%) |
Oct 01, 1999 | 15.41 | 15.71 | 15.25 | 15.67 | 18,509,864 | +0.26(+1.68%) |
Sep 30, 1999 | 15.61 | 15.79 | 15.31 | 15.41 | 26,311,912 | -0.20(-1.29%) |
Sep 29, 1999 | 16.21 | 16.21 | 15.57 | 15.61 | 19,064,716 | -0.60(-3.68%) |
Sep 28, 1999 | 16.29 | 16.39 | 15.83 | 16.21 | 21,505,184 | -0.08(-0.49%) |
Sep 27, 1999 | 16.33 | 16.63 | 16.25 | 16.29 | 14,471,223 | -0.04(-0.25%) |
Sep 24, 1999 | 16.27 | 16.61 | 16.27 | 16.33 | 16,559,117 | +0.06(+0.37%) |
Sep 23, 1999 | 16.75 | 16.99 | 16.23 | 16.27 | 19,806,500 | -0.48(-2.86%) |
Sep 22, 1999 | 17.15 | 17.15 | 16.71 | 16.75 | 18,665,486 | -0.42(-2.44%) |
Sep 21, 1999 | 17.33 | 17.45 | 17.07 | 17.17 | 12,049,228 | -0.16(-0.92%) |
Sep 20, 1999 | 17.25 | 17.53 | 17.25 | 17.33 | 11,236,052 | +0.08(+0.46%) |
Sep 17, 1999 | 17.26 | 17.49 | 17.11 | 17.25 | 17,177,220 | -0.02(-0.11%) |
Sep 16, 1999 | 17.26 | 17.47 | 17.13 | 17.26 | 10,201,812 | +0.00(+0.00%) |
Sep 15, 1999 | 17.49 | 17.74 | 17.26 | 17.26 | 11,337,816 | -0.22(-1.26%) |
Sep 14, 1999 | 17.57 | 17.57 | 17.37 | 17.49 | 10,184,277 | -0.20(-1.14%) |
Sep 13, 1999 | 17.61 | 17.80 | 17.50 | 17.69 | 7,833,360 | +0.08(+0.45%) |
Sep 10, 1999 | 17.57 | 17.66 | 17.45 | 17.61 | 10,213,084 | +0.04(+0.24%) |
Sep 09, 1999 | 17.64 | 17.88 | 17.41 | 17.57 | 13,450,134 | -0.08(-0.45%) |
Sep 08, 1999 | 17.45 | 17.85 | 17.42 | 17.64 | 26,311,912 | +0.20(+1.13%) |
Sep 07, 1999 | 18.33 | 18.36 | 17.17 | 17.45 | 32,783,194 | -0.88(-4.79%) |
Sep 03, 1999 | 18.54 | 18.54 | 18.09 | 18.33 | 24,478,274 | -0.68(-3.56%) |
Sep 02, 1999 | 19.08 | 19.08 | 18.74 | 19.00 | 6,677,316 | -0.16(-0.83%) |
Sep 01, 1999 | 19.10 | 19.32 | 18.90 | 19.16 | 7,815,199 | +0.06(+0.32%) |
Aug 31, 1999 | 19.44 | 19.56 | 19.08 | 19.10 | 9,677,959 | -0.34(-1.76%) |
Aug 30, 1999 | 19.82 | 19.92 | 19.28 | 19.44 | 7,056,506 | -0.38(-1.90%) |
Aug 27, 1999 | 19.66 | 19.82 | 19.48 | 19.82 | 8,243,550 | +0.16(+0.81%) |
Aug 26, 1999 | 19.58 | 19.94 | 19.56 | 19.66 | 10,802,692 | +0.08(+0.41%) |
Aug 25, 1999 | 18.94 | 19.72 | 18.94 | 19.58 | 16,528,432 | +0.66(+3.48%) |
Aug 24, 1999 | 18.78 | 19.04 | 18.66 | 18.92 | 10,124,158 | +0.14(+0.75%) |
Aug 23, 1999 | 18.78 | 19.10 | 18.62 | 18.78 | 11,393,865 | +0.00(+0.00%) |
Aug 20, 1999 | 18.54 | 18.86 | 18.38 | 18.78 | 11,597,707 | +0.24(+1.29%) |
Aug 19, 1999 | 18.68 | 18.72 | 18.42 | 18.54 | 14,288,047 | -0.14(-0.75%) |
Aug 18, 1999 | 19.04 | 19.04 | 18.66 | 18.68 | 8,934,296 | -0.52(-2.71%) |
Aug 17, 1999 | 18.96 | 19.24 | 18.88 | 19.20 | 5,877,917 | +0.24(+1.26%) |
Aug 16, 1999 | 19.06 | 19.06 | 18.76 | 18.96 | 6,647,882 | -0.14(-0.72%) |
Aug 13, 1999 | 19.20 | 19.38 | 18.94 | 19.10 | 7,595,701 | -0.10(-0.53%) |
Aug 12, 1999 | 18.98 | 19.42 | 18.98 | 19.20 | 8,776,796 | +0.22(+1.16%) |
Aug 11, 1999 | 19.10 | 19.16 | 18.68 | 18.98 | 9,805,713 | -0.12(-0.62%) |
Aug 10, 1999 | 19.08 | 19.28 | 19.00 | 19.10 | 7,614,175 | +0.02(+0.10%) |
Aug 09, 1999 | 18.92 | 19.24 | 18.86 | 19.08 | 7,535,895 | +0.16(+0.84%) |
Aug 06, 1999 | 19.44 | 19.56 | 18.68 | 18.92 | 11,966,251 | -0.52(-2.68%) |
Aug 05, 1999 | 19.20 | 19.68 | 19.08 | 19.44 | 11,107,359 | +0.24(+1.25%) |
Aug 04, 1999 | 19.42 | 19.76 | 19.20 | 19.20 | 9,598,113 | -0.22(-1.12%) |
Aug 03, 1999 | 19.20 | 19.52 | 19.20 | 19.42 | 8,594,246 | +0.24(+1.25%) |
Aug 02, 1999 | 19.34 | 19.54 | 19.16 | 19.18 | 8,081,039 | -0.16(-0.83%) |
Jul 30, 1999 | 19.64 | 19.70 | 19.24 | 19.34 | 8,903,297 | -0.30(-1.53%) |
Jul 29, 1999 | 19.60 | 19.76 | 19.40 | 19.64 | 10,528,084 | +0.04(+0.20%) |
Jul 28, 1999 | 19.88 | 19.88 | 19.52 | 19.60 | 9,398,029 | -0.36(-1.79%) |
Jul 27, 1999 | 20.14 | 20.18 | 19.84 | 19.96 | 8,847,561 | -0.18(-0.89%) |
Jul 26, 1999 | 19.88 | 20.32 | 19.66 | 20.14 | 8,607,397 | +0.26(+1.30%) |
Jul 23, 1999 | 20.10 | 20.10 | 19.66 | 19.88 | 9,257,750 | -0.28(-1.39%) |
Jul 22, 1999 | 20.00 | 20.34 | 19.82 | 20.16 | 9,687,666 | +0.16(+0.80%) |
Jul 21, 1999 | 20.10 | 20.48 | 19.98 | 20.00 | 11,369,755 | -0.10(-0.49%) |
Jul 20, 1999 | 20.18 | 20.40 | 19.98 | 20.10 | 8,683,799 | -0.08(-0.40%) |
Jul 19, 1999 | 20.74 | 20.74 | 20.04 | 20.18 | 9,879,923 | -0.58(-2.78%) |
Jul 16, 1999 | 20.44 | 20.76 | 20.34 | 20.76 | 11,407,956 | +0.32(+1.56%) |
Jul 15, 1999 | 20.00 | 20.52 | 20.00 | 20.44 | 14,636,551 | +0.68(+3.43%) |
Jul 14, 1999 | 19.86 | 19.86 | 19.66 | 19.76 | 8,321,204 | -0.18(-0.90%) |
Jul 13, 1999 | 20.08 | 20.08 | 19.80 | 19.94 | 8,868,227 | -0.20(-0.98%) |
Jul 12, 1999 | 20.32 | 20.44 | 19.96 | 20.14 | 7,512,411 | -0.18(-0.90%) |
Jul 09, 1999 | 20.22 | 20.62 | 20.22 | 20.32 | 8,467,119 | +0.16(+0.79%) |
Jul 08, 1999 | 20.12 | 20.50 | 19.92 | 20.16 | 8,109,847 | +0.04(+0.21%) |
Jul 07, 1999 | 20.30 | 20.30 | 19.96 | 20.12 | 10,172,065 | -0.20(-0.99%) |
Jul 06, 1999 | 20.60 | 20.60 | 20.18 | 20.32 | 9,682,656 | -0.38(-1.82%) |
Jul 02, 1999 | 20.72 | 20.92 | 20.50 | 20.70 | 13,169,264 | -0.02(-0.09%) |