Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 19.91 | 19.91 | 19.55 | 19.57 | 12,571,085 | -0.44(-2.20%) |
Jul 28, 2000 | 19.30 | 20.11 | 19.17 | 20.01 | 21,346,380 | +0.72(+3.72%) |
Jul 27, 2000 | 19.06 | 19.53 | 19.06 | 19.30 | 14,294,194 | +0.52(+2.77%) |
Jul 26, 2000 | 18.92 | 19.15 | 18.72 | 18.77 | 15,918,321 | -0.14(-0.74%) |
Jul 25, 2000 | 18.92 | 18.93 | 18.77 | 18.92 | 7,309,040 | +0.00(+0.00%) |
Jul 24, 2000 | 19.15 | 19.15 | 18.85 | 18.92 | 10,670,058 | -0.51(-2.65%) |
Jul 21, 2000 | 19.31 | 19.55 | 19.27 | 19.43 | 12,751,509 | +0.12(+0.60%) |
Jul 20, 2000 | 19.31 | 19.38 | 19.12 | 19.31 | 14,453,944 | +0.00(+0.00%) |
Jul 19, 2000 | 18.76 | 19.36 | 18.76 | 19.31 | 25,754,232 | +0.74(+3.97%) |
Jul 18, 2000 | 18.31 | 18.76 | 18.08 | 18.58 | 11,908,905 | +0.27(+1.48%) |
Jul 17, 2000 | 18.40 | 18.40 | 18.06 | 18.31 | 10,970,451 | -0.09(-0.50%) |
Jul 14, 2000 | 18.50 | 18.66 | 18.20 | 18.40 | 7,286,800 | -0.10(-0.54%) |
Jul 13, 2000 | 18.02 | 18.56 | 18.02 | 18.50 | 13,244,542 | +0.58(+3.22%) |
Jul 12, 2000 | 17.94 | 18.04 | 17.64 | 17.92 | 11,216,341 | -0.02(-0.11%) |
Jul 11, 2000 | 18.36 | 18.36 | 17.82 | 17.94 | 12,752,135 | -0.44(-2.38%) |
Jul 10, 2000 | 18.74 | 18.74 | 18.28 | 18.38 | 10,103,728 | -0.38(-2.03%) |
Jul 07, 2000 | 18.82 | 18.92 | 18.64 | 18.76 | 7,901,368 | -0.06(-0.32%) |
Jul 06, 2000 | 18.76 | 18.82 | 18.46 | 18.82 | 7,896,356 | +0.06(+0.32%) |
Jul 05, 2000 | 18.60 | 18.90 | 18.60 | 18.76 | 10,901,539 | +0.18(+0.96%) |
Jul 03, 2000 | 18.46 | 18.68 | 18.46 | 18.58 | 12,077,112 | +0.24(+1.31%) |
Jun 30, 2000 | 18.77 | 18.77 | 17.96 | 18.34 | 29,952,216 | -0.52(-2.74%) |
Jun 29, 2000 | 19.17 | 19.22 | 18.76 | 18.85 | 19,960,940 | -0.32(-1.65%) |
Jun 28, 2000 | 18.64 | 19.44 | 18.64 | 19.17 | 29,747,986 | +0.69(+3.75%) |
Jun 27, 2000 | 18.80 | 18.80 | 18.36 | 18.48 | 16,343,068 | -0.36(-1.90%) |
Jun 26, 2000 | 18.48 | 18.92 | 18.36 | 18.84 | 15,506,103 | +0.36(+1.94%) |
Jun 23, 2000 | 17.92 | 18.62 | 17.76 | 18.48 | 24,039,894 | +0.56(+3.12%) |
Jun 22, 2000 | 17.08 | 18.04 | 16.92 | 17.92 | 18,272,912 | +0.84(+4.92%) |
Jun 21, 2000 | 16.92 | 17.34 | 16.92 | 17.08 | 13,752,610 | +0.18(+1.06%) |
Jun 20, 2000 | 17.12 | 17.12 | 16.82 | 16.90 | 10,888,383 | -0.48(-2.76%) |
Jun 19, 2000 | 17.52 | 17.52 | 17.24 | 17.38 | 10,956,042 | -0.34(-1.91%) |
Jun 16, 2000 | 17.84 | 17.94 | 17.60 | 17.72 | 22,453,042 | -0.12(-0.68%) |
Jun 15, 2000 | 17.18 | 17.92 | 17.18 | 17.84 | 32,387,624 | +0.92(+5.43%) |
Jun 14, 2000 | 17.04 | 17.28 | 16.72 | 16.92 | 15,926,465 | -0.12(-0.71%) |
Jun 13, 2000 | 16.86 | 17.24 | 16.86 | 17.04 | 8,816,956 | +0.24(+1.43%) |
Jun 12, 2000 | 16.70 | 17.06 | 16.68 | 16.80 | 6,458,918 | +0.10(+0.61%) |
Jun 09, 2000 | 16.86 | 17.04 | 16.64 | 16.70 | 7,782,965 | -0.16(-0.95%) |
Jun 08, 2000 | 16.92 | 16.92 | 16.56 | 16.86 | 12,199,901 | -0.06(-0.36%) |
Jun 07, 2000 | 16.56 | 17.00 | 16.56 | 16.92 | 10,756,824 | +0.38(+2.30%) |
Jun 06, 2000 | 16.58 | 16.58 | 16.30 | 16.54 | 10,359,328 | -0.06(-0.37%) |
Jun 05, 2000 | 16.78 | 16.88 | 16.52 | 16.60 | 7,591,578 | -0.18(-1.07%) |
Jun 02, 2000 | 17.00 | 17.00 | 16.64 | 16.78 | 9,910,148 | -0.22(-1.30%) |
Jun 01, 2000 | 17.04 | 17.44 | 16.94 | 17.00 | 9,399,574 | -0.04(-0.24%) |
May 31, 2000 | 17.20 | 17.20 | 16.84 | 17.04 | 8,679,132 | -0.16(-0.93%) |
May 30, 2000 | 17.42 | 17.56 | 16.94 | 17.20 | 11,679,930 | -0.22(-1.25%) |
May 26, 2000 | 17.00 | 17.56 | 17.00 | 17.42 | 19,389,912 | +0.60(+3.55%) |
May 25, 2000 | 16.82 | 16.90 | 16.60 | 16.82 | 12,119,712 | +0.00(+0.00%) |
May 24, 2000 | 16.02 | 16.94 | 16.02 | 16.82 | 16,903,134 | +0.86(+5.38%) |
May 23, 2000 | 16.02 | 16.02 | 15.86 | 15.96 | 11,300,915 | -0.22(-1.36%) |
May 22, 2000 | 15.98 | 16.18 | 15.78 | 16.18 | 15,232,022 | +0.20(+1.26%) |
May 19, 2000 | 15.78 | 16.06 | 15.66 | 15.98 | 15,757,631 | +0.20(+1.25%) |
May 18, 2000 | 15.40 | 15.92 | 15.38 | 15.78 | 12,700,138 | +0.38(+2.47%) |
May 17, 2000 | 15.62 | 15.70 | 15.32 | 15.40 | 13,239,530 | -0.22(-1.41%) |
May 16, 2000 | 16.20 | 16.20 | 15.53 | 15.62 | 25,820,012 | -0.90(-5.43%) |
May 15, 2000 | 16.68 | 16.84 | 16.28 | 16.52 | 12,632,792 | -0.16(-0.96%) |
May 12, 2000 | 16.92 | 16.92 | 16.44 | 16.68 | 11,759,492 | -0.42(-2.45%) |
May 11, 2000 | 16.92 | 17.18 | 16.92 | 17.10 | 24,949,844 | +0.24(+1.42%) |
May 10, 2000 | 16.12 | 16.92 | 16.12 | 16.86 | 32,988,722 | +0.74(+4.57%) |
May 09, 2000 | 15.94 | 16.36 | 15.94 | 16.12 | 35,065,788 | +0.64(+4.12%) |
May 08, 2000 | 15.21 | 15.48 | 15.21 | 15.48 | 9,429,019 | +0.46(+3.06%) |
May 05, 2000 | 15.32 | 15.32 | 14.92 | 15.02 | 9,412,730 | -0.46(-2.97%) |
May 04, 2000 | 15.48 | 15.70 | 15.10 | 15.48 | 10,718,610 | +0.00(+0.00%) |
May 03, 2000 | 14.77 | 15.58 | 14.73 | 15.48 | 22,564,240 | +0.72(+4.87%) |
May 02, 2000 | 14.77 | 15.18 | 14.67 | 14.77 | 14,431,705 | +0.00(+0.00%) |
May 01, 2000 | 15.00 | 15.00 | 14.77 | 14.77 | 12,156,361 | -0.32(-2.12%) |
Apr 28, 2000 | 15.40 | 15.45 | 14.92 | 15.08 | 11,861,920 | -0.32(-2.07%) |
Apr 27, 2000 | 15.68 | 15.68 | 15.15 | 15.40 | 14,134,757 | -0.38(-2.41%) |
Apr 26, 2000 | 16.00 | 16.00 | 15.60 | 15.78 | 14,949,796 | -0.34(-2.10%) |
Apr 25, 2000 | 15.84 | 16.12 | 15.38 | 16.12 | 13,654,254 | +0.28(+1.75%) |
Apr 24, 2000 | 15.78 | 16.10 | 15.64 | 15.84 | 14,702,653 | +0.06(+0.38%) |
Apr 20, 2000 | 15.70 | 15.78 | 15.32 | 15.78 | 12,982,050 | +0.08(+0.51%) |
Apr 19, 2000 | 15.53 | 15.86 | 15.30 | 15.70 | 15,788,015 | +0.18(+1.15%) |
Apr 18, 2000 | 15.48 | 15.68 | 14.81 | 15.53 | 20,362,820 | +0.04(+0.27%) |
Apr 17, 2000 | 15.00 | 15.53 | 14.77 | 15.48 | 16,783,164 | +0.48(+3.19%) |
Apr 14, 2000 | 15.08 | 15.18 | 14.70 | 15.00 | 14,867,415 | -0.08(-0.53%) |
Apr 13, 2000 | 15.48 | 15.53 | 15.05 | 15.08 | 13,938,985 | -0.40(-2.58%) |
Apr 12, 2000 | 15.22 | 15.94 | 15.22 | 15.48 | 24,416,716 | +0.42(+2.78%) |
Apr 11, 2000 | 14.59 | 15.24 | 14.59 | 15.07 | 18,959,526 | +0.70(+4.87%) |
Apr 10, 2000 | 14.75 | 15.07 | 14.33 | 14.37 | 20,210,902 | -0.38(-2.58%) |
Apr 07, 2000 | 14.61 | 14.83 | 14.29 | 14.75 | 19,392,104 | +0.14(+0.96%) |
Apr 06, 2000 | 15.21 | 15.30 | 14.29 | 14.61 | 32,393,888 | -0.60(-3.95%) |
Apr 05, 2000 | 16.26 | 16.26 | 15.13 | 15.21 | 31,740,166 | -1.52(-9.07%) |
Apr 04, 2000 | 15.74 | 16.72 | 15.38 | 16.72 | 42,907,016 | +0.98(+6.23%) |
Apr 03, 2000 | 15.08 | 15.94 | 15.08 | 15.74 | 22,225,006 | +0.76(+5.05%) |
Mar 31, 2000 | 15.50 | 15.54 | 14.99 | 14.99 | 13,886,675 | -0.52(-3.34%) |
Mar 30, 2000 | 15.05 | 15.94 | 15.05 | 15.50 | 29,450,100 | +0.54(+3.58%) |
Mar 29, 2000 | 14.47 | 15.02 | 14.47 | 14.97 | 25,528,076 | +0.64(+4.46%) |
Mar 28, 2000 | 14.45 | 14.85 | 14.33 | 14.33 | 21,425,942 | -0.12(-0.82%) |
Mar 27, 2000 | 15.00 | 15.05 | 14.45 | 14.45 | 16,513,782 | -0.56(-3.72%) |
Mar 24, 2000 | 15.00 | 15.07 | 14.81 | 15.00 | 13,742,273 | +0.00(+0.00%) |
Mar 23, 2000 | 15.02 | 15.45 | 14.83 | 15.00 | 16,196,787 | -0.02(-0.13%) |
Mar 22, 2000 | 15.64 | 15.64 | 14.75 | 15.02 | 18,616,532 | -0.76(-4.81%) |
Mar 21, 2000 | 15.50 | 15.86 | 15.13 | 15.78 | 13,445,012 | +0.28(+1.81%) |
Mar 20, 2000 | 15.64 | 15.64 | 15.34 | 15.50 | 10,593,315 | -0.18(-1.16%) |
Mar 17, 2000 | 15.88 | 15.94 | 15.56 | 15.68 | 22,767,218 | -0.20(-1.25%) |
Mar 16, 2000 | 15.50 | 15.92 | 15.50 | 15.88 | 27,589,794 | +0.70(+4.60%) |
Mar 15, 2000 | 13.89 | 15.26 | 13.89 | 15.18 | 34,688,340 | +1.36(+9.81%) |
Mar 14, 2000 | 13.97 | 14.15 | 13.69 | 13.83 | 17,483,560 | -0.14(-1.01%) |
Mar 13, 2000 | 14.15 | 14.15 | 13.77 | 13.97 | 24,510,688 | -0.56(-3.85%) |
Mar 10, 2000 | 14.89 | 14.89 | 14.07 | 14.53 | 22,036,126 | -0.40(-2.67%) |
Mar 09, 2000 | 15.16 | 15.18 | 14.65 | 14.92 | 19,412,150 | -0.24(-1.58%) |
Mar 08, 2000 | 15.05 | 15.34 | 14.65 | 15.16 | 22,619,684 | +0.12(+0.78%) |
Mar 07, 2000 | 15.64 | 15.64 | 14.31 | 15.05 | 36,711,840 | -0.60(-3.82%) |
Mar 06, 2000 | 15.80 | 15.80 | 15.42 | 15.64 | 12,324,882 | -0.36(-2.25%) |
Mar 03, 2000 | 15.84 | 16.08 | 15.66 | 16.00 | 14,121,601 | +0.16(+1.01%) |
Mar 02, 2000 | 16.28 | 16.54 | 15.76 | 15.84 | 17,805,878 | -0.44(-2.69%) |
Mar 01, 2000 | 15.70 | 16.40 | 15.70 | 16.28 | 24,462,136 | +0.76(+4.87%) |
Feb 29, 2000 | 15.58 | 15.58 | 15.21 | 15.53 | 16,209,317 | -0.22(-1.38%) |
Feb 28, 2000 | 15.54 | 15.86 | 15.18 | 15.74 | 16,909,712 | +0.20(+1.27%) |
Feb 25, 2000 | 15.90 | 16.18 | 15.34 | 15.54 | 17,084,184 | -0.36(-2.25%) |
Feb 24, 2000 | 16.12 | 16.12 | 15.42 | 15.90 | 24,210,294 | -0.46(-2.81%) |
Feb 23, 2000 | 16.42 | 16.42 | 15.96 | 16.36 | 17,263,354 | -0.16(-0.97%) |
Feb 22, 2000 | 16.40 | 16.80 | 16.12 | 16.52 | 16,514,721 | +0.12(+0.72%) |
Feb 18, 2000 | 16.70 | 16.70 | 16.20 | 16.40 | 17,925,534 | -0.30(-1.78%) |
Feb 17, 2000 | 17.10 | 17.10 | 16.34 | 16.70 | 18,264,142 | -0.40(-2.33%) |
Feb 16, 2000 | 17.70 | 17.70 | 17.00 | 17.10 | 10,766,535 | -0.68(-3.82%) |
Feb 15, 2000 | 17.28 | 17.80 | 17.00 | 17.78 | 12,305,148 | +0.50(+2.88%) |
Feb 14, 2000 | 17.64 | 17.64 | 17.18 | 17.28 | 11,185,331 | -0.46(-2.57%) |
Feb 11, 2000 | 17.86 | 17.86 | 17.52 | 17.74 | 12,049,234 | -0.36(-1.99%) |
Feb 10, 2000 | 18.20 | 18.32 | 17.96 | 18.10 | 12,587,686 | -0.10(-0.54%) |
Feb 09, 2000 | 18.26 | 18.44 | 18.12 | 18.20 | 12,456,441 | -0.06(-0.33%) |
Feb 08, 2000 | 18.16 | 18.48 | 18.12 | 18.26 | 12,939,450 | +0.10(+0.54%) |
Feb 07, 2000 | 17.96 | 18.40 | 17.74 | 18.16 | 12,129,110 | +0.20(+1.12%) |
Feb 04, 2000 | 17.64 | 18.44 | 17.58 | 17.96 | 18,015,434 | +0.32(+1.81%) |
Feb 03, 2000 | 18.00 | 18.12 | 17.58 | 17.64 | 14,826,695 | -0.36(-2.00%) |
Feb 02, 2000 | 18.48 | 18.48 | 17.90 | 18.00 | 11,223,545 | -0.56(-3.01%) |
Feb 01, 2000 | 18.34 | 18.64 | 17.98 | 18.56 | 12,721,751 | +0.22(+1.20%) |
Jan 31, 2000 | 18.18 | 18.76 | 18.06 | 18.34 | 16,825,138 | +0.16(+0.88%) |
Jan 28, 2000 | 19.00 | 19.01 | 18.18 | 18.18 | 17,045,970 | -0.82(-4.30%) |
Jan 27, 2000 | 20.01 | 20.01 | 18.66 | 19.00 | 27,497,076 | -1.14(-5.65%) |
Jan 26, 2000 | 20.91 | 20.91 | 20.03 | 20.13 | 37,159,140 | -0.90(-4.27%) |
Jan 25, 2000 | 20.71 | 21.09 | 20.07 | 21.03 | 15,237,347 | +0.32(+1.54%) |
Jan 24, 2000 | 21.31 | 21.31 | 20.29 | 20.71 | 17,712,534 | -0.64(-2.99%) |
Jan 21, 2000 | 21.03 | 21.35 | 20.99 | 21.35 | 17,837,202 | +0.32(+1.52%) |
Jan 20, 2000 | 20.83 | 21.05 | 20.79 | 21.03 | 18,090,924 | +0.20(+0.95%) |
Jan 19, 2000 | 20.75 | 20.83 | 20.45 | 20.83 | 20,079,970 | +0.08(+0.38%) |
Jan 18, 2000 | 19.49 | 20.75 | 19.49 | 20.75 | 28,750,018 | +1.26(+6.45%) |
Jan 14, 2000 | 19.38 | 19.77 | 19.38 | 19.49 | 11,778,599 | +0.16(+0.83%) |
Jan 13, 2000 | 19.61 | 19.61 | 19.30 | 19.33 | 9,568,408 | -0.30(-1.53%) |
Jan 12, 2000 | 19.41 | 19.73 | 19.30 | 19.63 | 13,148,691 | +0.22(+1.13%) |
Jan 11, 2000 | 19.20 | 19.55 | 19.20 | 19.41 | 14,734,917 | +0.64(+3.40%) |
Jan 10, 2000 | 19.39 | 19.45 | 18.76 | 18.77 | 13,666,470 | -0.62(-3.19%) |
Jan 07, 2000 | 18.48 | 19.39 | 18.48 | 19.39 | 17,982,544 | +1.20(+6.58%) |
Jan 06, 2000 | 18.18 | 18.42 | 18.06 | 18.20 | 11,173,741 | +0.02(+0.11%) |
Jan 05, 2000 | 18.02 | 18.34 | 17.90 | 18.18 | 14,827,321 | +0.16(+0.89%) |
Jan 04, 2000 | 18.00 | 18.14 | 17.76 | 18.02 | 11,452,834 | +0.02(+0.11%) |
Jan 03, 2000 | 18.52 | 18.52 | 17.64 | 18.00 | 17,238,296 | -0.60(-3.21%) |
Dec 31, 1999 | 18.66 | 18.80 | 18.54 | 18.60 | 4,440,741 | -0.06(-0.33%) |
Dec 30, 1999 | 18.82 | 18.98 | 18.66 | 18.66 | 6,224,618 | -0.16(-0.85%) |
Dec 29, 1999 | 18.88 | 19.12 | 18.72 | 18.82 | 5,739,103 | -0.06(-0.32%) |
Dec 28, 1999 | 19.00 | 19.04 | 18.74 | 18.88 | 7,422,118 | -0.12(-0.62%) |
Dec 27, 1999 | 18.92 | 19.14 | 18.70 | 19.00 | 9,684,932 | +0.08(+0.42%) |
Dec 23, 1999 | 18.77 | 19.23 | 18.77 | 18.92 | 10,572,329 | +0.24(+1.28%) |
Dec 22, 1999 | 18.68 | 19.39 | 18.68 | 18.68 | 14,191,140 | +0.02(+0.10%) |
Dec 21, 1999 | 19.01 | 19.15 | 18.56 | 18.66 | 9,945,231 | -0.36(-1.88%) |
Dec 20, 1999 | 19.08 | 19.28 | 18.68 | 19.01 | 11,880,400 | -0.06(-0.32%) |
Dec 17, 1999 | 18.68 | 19.12 | 18.32 | 19.08 | 25,114,606 | +0.40(+2.14%) |
Dec 16, 1999 | 19.12 | 19.28 | 18.48 | 18.68 | 16,614,330 | -0.44(-2.30%) |
Dec 15, 1999 | 19.53 | 19.53 | 18.96 | 19.12 | 14,193,019 | -0.44(-2.24%) |
Dec 14, 1999 | 19.77 | 19.77 | 19.49 | 19.55 | 11,154,007 | -0.24(-1.21%) |
Dec 13, 1999 | 20.11 | 20.11 | 19.60 | 19.79 | 8,754,309 | -0.40(-1.98%) |
Dec 10, 1999 | 19.83 | 20.23 | 19.83 | 20.19 | 18,370,642 | +0.36(+1.80%) |
Dec 09, 1999 | 19.17 | 19.85 | 19.17 | 19.83 | 21,501,120 | +0.68(+3.55%) |
Dec 08, 1999 | 18.96 | 19.44 | 18.96 | 19.15 | 31,361,776 | +0.32(+1.69%) |
Dec 07, 1999 | 20.03 | 20.03 | 18.76 | 18.84 | 56,614,832 | -1.79(-8.68%) |
Dec 06, 1999 | 21.77 | 21.77 | 19.99 | 20.63 | 41,553,524 | -1.18(-5.42%) |
Dec 03, 1999 | 21.65 | 22.03 | 21.65 | 21.81 | 12,016,971 | +0.28(+1.29%) |
Dec 02, 1999 | 21.69 | 21.69 | 21.39 | 21.53 | 7,456,887 | -0.24(-1.10%) |
Dec 01, 1999 | 21.49 | 22.03 | 21.29 | 21.77 | 17,012,766 | +0.28(+1.31%) |
Nov 30, 1999 | 21.41 | 21.69 | 21.23 | 21.49 | 11,835,921 | +0.08(+0.37%) |
Nov 29, 1999 | 21.25 | 21.45 | 20.99 | 21.41 | 13,344,464 | +0.16(+0.75%) |
Nov 26, 1999 | 21.67 | 21.67 | 21.25 | 21.25 | 5,184,676 | -0.44(-2.03%) |
Nov 24, 1999 | 21.29 | 21.85 | 21.13 | 21.69 | 18,257,878 | +0.40(+1.87%) |
Nov 23, 1999 | 21.01 | 21.37 | 21.01 | 21.29 | 30,178,686 | +0.42(+2.02%) |
Nov 22, 1999 | 19.63 | 21.09 | 19.63 | 20.87 | 39,190,160 | +1.55(+8.05%) |
Nov 19, 1999 | 19.30 | 19.38 | 19.06 | 19.31 | 11,750,721 | +0.02(+0.10%) |
Nov 18, 1999 | 19.14 | 19.41 | 18.92 | 19.30 | 10,345,546 | +0.16(+0.83%) |
Nov 17, 1999 | 18.92 | 19.15 | 18.68 | 19.14 | 12,385,023 | +0.22(+1.16%) |
Nov 16, 1999 | 18.60 | 18.92 | 18.44 | 18.92 | 10,288,850 | +0.32(+1.72%) |
Nov 15, 1999 | 18.36 | 18.62 | 18.36 | 18.60 | 8,681,012 | +0.24(+1.30%) |
Nov 12, 1999 | 18.12 | 18.36 | 18.06 | 18.36 | 7,579,675 | +0.24(+1.32%) |
Nov 11, 1999 | 18.48 | 18.50 | 18.04 | 18.12 | 7,591,578 | -0.36(-1.95%) |
Nov 10, 1999 | 18.42 | 18.60 | 18.20 | 18.48 | 8,072,082 | +0.06(+0.33%) |
Nov 09, 1999 | 18.77 | 18.77 | 18.28 | 18.42 | 6,993,925 | -0.36(-1.90%) |
Nov 08, 1999 | 18.56 | 18.82 | 18.42 | 18.77 | 8,575,765 | +0.22(+1.17%) |
Nov 05, 1999 | 18.40 | 18.66 | 18.40 | 18.56 | 12,866,153 | +0.46(+2.54%) |
Nov 04, 1999 | 18.16 | 18.36 | 17.90 | 18.10 | 11,819,320 | -0.06(-0.33%) |
Nov 03, 1999 | 18.44 | 18.44 | 17.90 | 18.16 | 12,415,407 | -0.28(-1.51%) |
Nov 02, 1999 | 18.82 | 18.82 | 18.30 | 18.44 | 10,119,390 | -0.40(-2.12%) |
Nov 01, 1999 | 18.84 | 18.96 | 18.48 | 18.84 | 13,200,062 | +0.00(+0.00%) |
Oct 29, 1999 | 18.77 | 18.96 | 18.60 | 18.84 | 12,780,953 | +0.06(+0.32%) |
Oct 28, 1999 | 18.38 | 18.77 | 18.38 | 18.77 | 17,215,116 | +0.60(+3.28%) |
Oct 27, 1999 | 17.72 | 18.26 | 17.72 | 18.18 | 11,249,544 | +0.46(+2.59%) |
Oct 26, 1999 | 17.98 | 18.20 | 17.72 | 17.72 | 14,535,072 | -0.26(-1.44%) |
Oct 25, 1999 | 17.64 | 18.06 | 17.56 | 17.98 | 13,502,021 | +0.34(+1.92%) |
Oct 22, 1999 | 17.42 | 17.86 | 17.42 | 17.64 | 22,973,954 | +0.30(+1.73%) |
Oct 21, 1999 | 16.84 | 17.38 | 16.72 | 17.34 | 18,740,886 | +0.50(+2.96%) |
Oct 20, 1999 | 16.86 | 17.12 | 16.78 | 16.84 | 13,717,841 | -0.02(-0.11%) |
Oct 19, 1999 | 16.44 | 16.88 | 16.44 | 16.86 | 18,600,244 | +0.58(+3.55%) |
Oct 18, 1999 | 15.94 | 16.28 | 15.88 | 16.28 | 12,351,194 | +0.34(+2.12%) |
Oct 15, 1999 | 16.14 | 16.28 | 15.84 | 15.94 | 14,146,973 | -0.20(-1.23%) |
Oct 14, 1999 | 15.88 | 16.42 | 15.88 | 16.14 | 14,328,024 | +0.28(+1.75%) |
Oct 13, 1999 | 16.14 | 16.16 | 15.80 | 15.86 | 13,833,425 | -0.28(-1.72%) |
Oct 12, 1999 | 16.60 | 16.60 | 16.00 | 16.14 | 14,702,967 | -0.58(-3.47%) |
Oct 11, 1999 | 16.94 | 17.08 | 16.62 | 16.72 | 8,828,233 | -0.22(-1.28%) |
Oct 08, 1999 | 16.62 | 17.22 | 16.62 | 16.94 | 16,212,449 | +0.34(+2.04%) |
Oct 07, 1999 | 16.58 | 16.88 | 16.54 | 16.60 | 18,234,384 | +0.02(+0.12%) |
Oct 06, 1999 | 15.34 | 16.58 | 15.34 | 16.58 | 25,522,438 | +1.28(+8.34%) |
Oct 05, 1999 | 15.18 | 15.40 | 15.10 | 15.30 | 21,508,010 | +0.12(+0.80%) |
Oct 04, 1999 | 15.66 | 15.90 | 15.18 | 15.18 | 20,583,966 | -0.48(-3.06%) |
Oct 01, 1999 | 15.40 | 15.70 | 15.24 | 15.66 | 18,516,610 | +0.26(+1.68%) |
Sep 30, 1999 | 15.60 | 15.78 | 15.30 | 15.40 | 26,321,502 | -0.20(-1.29%) |
Sep 29, 1999 | 16.20 | 16.20 | 15.56 | 15.60 | 19,071,664 | -0.60(-3.68%) |
Sep 28, 1999 | 16.28 | 16.38 | 15.82 | 16.20 | 21,513,022 | -0.08(-0.49%) |
Sep 27, 1999 | 16.32 | 16.62 | 16.24 | 16.28 | 14,476,497 | -0.04(-0.25%) |
Sep 24, 1999 | 16.26 | 16.60 | 16.26 | 16.32 | 16,565,152 | +0.06(+0.37%) |
Sep 23, 1999 | 16.74 | 16.98 | 16.22 | 16.26 | 19,813,718 | -0.48(-2.86%) |
Sep 22, 1999 | 17.14 | 17.14 | 16.70 | 16.74 | 18,672,288 | -0.42(-2.44%) |
Sep 21, 1999 | 17.32 | 17.44 | 17.06 | 17.16 | 12,053,620 | -0.16(-0.92%) |
Sep 20, 1999 | 17.24 | 17.52 | 17.24 | 17.32 | 11,240,147 | +0.08(+0.46%) |
Sep 17, 1999 | 17.26 | 17.48 | 17.10 | 17.24 | 17,183,480 | -0.02(-0.11%) |
Sep 16, 1999 | 17.26 | 17.46 | 17.12 | 17.26 | 10,205,530 | +0.00(+0.00%) |
Sep 15, 1999 | 17.48 | 17.74 | 17.26 | 17.26 | 11,341,948 | -0.22(-1.26%) |
Sep 14, 1999 | 17.56 | 17.56 | 17.36 | 17.48 | 10,187,988 | -0.20(-1.14%) |
Sep 13, 1999 | 17.60 | 17.80 | 17.50 | 17.68 | 7,836,215 | +0.08(+0.45%) |
Sep 10, 1999 | 17.56 | 17.66 | 17.44 | 17.60 | 10,216,806 | +0.04(+0.24%) |
Sep 09, 1999 | 17.64 | 17.88 | 17.40 | 17.56 | 13,455,036 | -0.08(-0.45%) |
Sep 08, 1999 | 17.44 | 17.84 | 17.42 | 17.64 | 26,321,502 | +0.20(+1.14%) |
Sep 07, 1999 | 18.32 | 18.36 | 17.16 | 17.44 | 32,795,142 | -0.88(-4.79%) |
Sep 03, 1999 | 18.54 | 18.54 | 18.08 | 18.32 | 24,487,194 | -0.68(-3.56%) |
Sep 02, 1999 | 19.08 | 19.08 | 18.74 | 19.00 | 6,679,749 | -0.16(-0.83%) |
Sep 01, 1999 | 19.09 | 19.31 | 18.90 | 19.15 | 7,818,048 | +0.06(+0.32%) |
Aug 31, 1999 | 19.44 | 19.55 | 19.08 | 19.09 | 9,681,486 | -0.34(-1.76%) |
Aug 30, 1999 | 19.81 | 19.91 | 19.28 | 19.44 | 7,059,078 | -0.38(-1.90%) |
Aug 27, 1999 | 19.65 | 19.81 | 19.47 | 19.81 | 8,246,554 | +0.16(+0.81%) |
Aug 26, 1999 | 19.57 | 19.93 | 19.55 | 19.65 | 10,806,629 | +0.08(+0.41%) |
Aug 25, 1999 | 18.93 | 19.71 | 18.93 | 19.57 | 16,534,455 | +0.66(+3.48%) |
Aug 24, 1999 | 18.77 | 19.04 | 18.66 | 18.92 | 10,127,847 | +0.14(+0.75%) |
Aug 23, 1999 | 18.77 | 19.09 | 18.62 | 18.77 | 11,398,018 | +0.00(+0.00%) |
Aug 20, 1999 | 18.54 | 18.85 | 18.38 | 18.77 | 11,601,934 | +0.24(+1.29%) |
Aug 19, 1999 | 18.68 | 18.72 | 18.42 | 18.54 | 14,293,254 | -0.14(-0.75%) |
Aug 18, 1999 | 19.04 | 19.04 | 18.66 | 18.68 | 8,937,552 | -0.52(-2.71%) |
Aug 17, 1999 | 18.96 | 19.23 | 18.88 | 19.20 | 5,880,059 | +0.24(+1.26%) |
Aug 16, 1999 | 19.06 | 19.06 | 18.76 | 18.96 | 6,650,305 | -0.14(-0.72%) |
Aug 13, 1999 | 19.20 | 19.38 | 18.93 | 19.09 | 7,598,469 | -0.10(-0.53%) |
Aug 12, 1999 | 18.98 | 19.41 | 18.98 | 19.20 | 8,779,994 | +0.22(+1.16%) |
Aug 11, 1999 | 19.09 | 19.15 | 18.68 | 18.98 | 9,809,287 | -0.12(-0.62%) |
Aug 10, 1999 | 19.08 | 19.28 | 19.00 | 19.09 | 7,616,950 | +0.02(+0.10%) |
Aug 09, 1999 | 18.92 | 19.23 | 18.85 | 19.08 | 7,538,641 | +0.16(+0.84%) |
Aug 06, 1999 | 19.44 | 19.55 | 18.68 | 18.92 | 11,970,612 | -0.52(-2.68%) |
Aug 05, 1999 | 19.20 | 19.68 | 19.08 | 19.44 | 11,111,407 | +0.24(+1.25%) |
Aug 04, 1999 | 19.41 | 19.76 | 19.20 | 19.20 | 9,601,611 | -0.22(-1.12%) |
Aug 03, 1999 | 19.20 | 19.52 | 19.20 | 19.41 | 8,597,378 | +0.24(+1.25%) |