Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 42.66 | 44.59 | 42.31 | 44.09 | 1,384,200 | +0.88(+2.02%) |
Feb 28, 2000 | 43.47 | 44.44 | 42.50 | 43.22 | 1,543,000 | +0.34(+0.80%) |
Feb 25, 2000 | 44.06 | 44.66 | 42.59 | 42.88 | 1,815,600 | -2.62(-5.77%) |
Feb 24, 2000 | 45.94 | 46.06 | 44.78 | 45.50 | 1,900,200 | -0.66(-1.42%) |
Feb 23, 2000 | 45.69 | 46.97 | 45.41 | 46.16 | 2,230,600 | +1.09(+2.43%) |
Feb 22, 2000 | 43.88 | 45.22 | 43.25 | 45.06 | 1,443,600 | +1.28(+2.92%) |
Feb 18, 2000 | 44.94 | 45.34 | 43.19 | 43.78 | 1,433,300 | -1.03(-2.30%) |
Feb 17, 2000 | 44.50 | 45.94 | 44.47 | 44.81 | 1,704,200 | +0.66(+1.48%) |
Feb 16, 2000 | 44.19 | 45.19 | 43.78 | 44.16 | 1,291,400 | -0.41(-0.91%) |
Feb 15, 2000 | 41.88 | 45.28 | 41.75 | 44.56 | 1,872,500 | +3.12(+7.54%) |
Feb 14, 2000 | 41.62 | 42.38 | 41.19 | 41.44 | 1,682,800 | -0.03(-0.08%) |
Feb 11, 2000 | 42.69 | 43.25 | 40.66 | 41.47 | 2,249,100 | -1.53(-3.56%) |
Feb 10, 2000 | 43.62 | 43.62 | 42.66 | 43.00 | 2,010,000 | -0.81(-1.85%) |
Feb 09, 2000 | 44.31 | 44.50 | 43.75 | 43.81 | 1,300,300 | -0.03(-0.08%) |
Feb 08, 2000 | 43.81 | 45.09 | 43.72 | 43.84 | 1,443,100 | +0.03(+0.08%) |
Feb 07, 2000 | 44.62 | 44.69 | 43.31 | 43.81 | 1,972,000 | -0.72(-1.62%) |
Feb 04, 2000 | 45.97 | 46.22 | 44.53 | 44.53 | 1,650,500 | -1.31(-2.87%) |
Feb 03, 2000 | 45.97 | 46.06 | 45.00 | 45.84 | 1,760,500 | -0.41(-0.88%) |
Feb 02, 2000 | 46.59 | 47.00 | 46.00 | 46.25 | 1,463,300 | -0.81(-1.72%) |
Feb 01, 2000 | 47.19 | 48.09 | 46.88 | 47.06 | 1,321,700 | +0.25(+0.53%) |
Jan 31, 2000 | 46.12 | 48.69 | 46.03 | 46.81 | 1,642,200 | +0.69(+1.49%) |
Jan 28, 2000 | 47.88 | 47.91 | 46.12 | 46.12 | 1,875,800 | -2.00(-4.16%) |
Jan 27, 2000 | 48.59 | 49.16 | 48.03 | 48.12 | 1,461,600 | -0.03(-0.06%) |
Jan 26, 2000 | 47.94 | 48.75 | 47.66 | 48.16 | 3,510,600 | +2.47(+5.41%) |
Jan 25, 2000 | 47.44 | 47.44 | 45.12 | 45.69 | 1,848,800 | -0.69(-1.49%) |
Jan 24, 2000 | 47.91 | 47.91 | 45.81 | 46.38 | 1,488,600 | -1.09(-2.31%) |
Jan 21, 2000 | 47.62 | 48.28 | 47.28 | 47.47 | 2,249,200 | -0.09(-0.19%) |
Jan 20, 2000 | 49.53 | 49.69 | 47.25 | 47.56 | 1,553,600 | -1.84(-3.73%) |
Jan 19, 2000 | 48.88 | 49.97 | 48.88 | 49.41 | 1,316,400 | +0.84(+1.74%) |
Jan 18, 2000 | 48.62 | 49.62 | 48.56 | 48.56 | 1,061,600 | -1.09(-2.21%) |
Jan 14, 2000 | 50.38 | 50.47 | 49.47 | 49.66 | 1,271,400 | -0.72(-1.43%) |
Jan 13, 2000 | 50.66 | 50.94 | 50.19 | 50.38 | 1,123,400 | +0.00(+0.00%) |
Jan 12, 2000 | 50.97 | 51.81 | 50.38 | 50.38 | 1,436,600 | +0.12(+0.25%) |
Jan 11, 2000 | 50.38 | 51.25 | 50.25 | 50.25 | 1,183,700 | -0.88(-1.71%) |
Jan 10, 2000 | 50.22 | 51.75 | 50.00 | 51.12 | 1,933,000 | -0.25(-0.49%) |
Jan 07, 2000 | 50.56 | 51.91 | 49.97 | 51.38 | 2,050,900 | +1.00(+1.99%) |
Jan 06, 2000 | 47.16 | 51.25 | 47.16 | 50.38 | 2,992,300 | +3.75(+8.04%) |
Jan 05, 2000 | 45.56 | 48.12 | 45.56 | 46.62 | 1,855,200 | +1.31(+2.90%) |
Jan 04, 2000 | 46.44 | 47.41 | 45.31 | 45.31 | 1,360,800 | -1.88(-3.97%) |
Jan 03, 2000 | 48.03 | 48.25 | 47.03 | 47.19 | 1,090,500 | -1.75(-3.58%) |
Dec 31, 1999 | 48.41 | 49.38 | 48.00 | 48.94 | 510,900 | +0.75(+1.56%) |
Dec 30, 1999 | 48.69 | 49.41 | 48.19 | 48.19 | 855,000 | -0.56(-1.16%) |
Dec 29, 1999 | 48.31 | 48.88 | 47.91 | 48.75 | 971,600 | +0.31(+0.65%) |
Dec 28, 1999 | 46.91 | 48.44 | 46.75 | 48.44 | 895,000 | +1.56(+3.33%) |
Dec 27, 1999 | 46.03 | 47.50 | 46.03 | 46.88 | 930,800 | +0.34(+0.74%) |
Dec 23, 1999 | 46.50 | 46.78 | 46.44 | 46.53 | 852,800 | +0.38(+0.81%) |
Dec 22, 1999 | 46.06 | 47.31 | 46.06 | 46.16 | 1,152,300 | +0.16(+0.34%) |
Dec 21, 1999 | 46.62 | 47.12 | 45.94 | 46.00 | 1,402,500 | -0.73(-1.57%) |
Dec 20, 1999 | 46.75 | 47.28 | 46.03 | 46.73 | 1,069,200 | -0.83(-1.73%) |
Dec 17, 1999 | 47.50 | 47.88 | 47.25 | 47.56 | 2,291,600 | +0.72(+1.53%) |
Dec 16, 1999 | 47.25 | 47.34 | 46.78 | 46.84 | 812,200 | -0.78(-1.64%) |
Dec 15, 1999 | 47.00 | 48.03 | 47.00 | 47.62 | 1,495,500 | +0.53(+1.13%) |
Dec 14, 1999 | 47.00 | 48.44 | 46.97 | 47.09 | 1,336,700 | +0.23(+0.49%) |
Dec 13, 1999 | 46.88 | 47.25 | 46.47 | 46.87 | 879,400 | -0.10(-0.22%) |
Dec 10, 1999 | 46.69 | 47.19 | 46.50 | 46.97 | 720,600 | +0.12(+0.27%) |
Dec 09, 1999 | 47.62 | 48.03 | 46.75 | 46.84 | 771,100 | -0.16(-0.33%) |
Dec 08, 1999 | 46.94 | 47.72 | 46.56 | 47.00 | 1,063,600 | +0.50(+1.08%) |
Dec 07, 1999 | 48.75 | 48.75 | 46.50 | 46.50 | 1,098,100 | -2.41(-4.92%) |
Dec 06, 1999 | 49.25 | 49.53 | 48.69 | 48.91 | 641,700 | -0.75(-1.51%) |
Dec 03, 1999 | 48.75 | 50.41 | 48.75 | 49.66 | 1,530,500 | +1.06(+2.18%) |
Dec 02, 1999 | 47.50 | 49.22 | 47.47 | 48.59 | 1,313,600 | +1.38(+2.91%) |
Dec 01, 1999 | 47.34 | 47.62 | 46.78 | 47.22 | 1,032,000 | -0.56(-1.17%) |
Nov 30, 1999 | 47.31 | 47.91 | 46.91 | 47.78 | 1,618,400 | +0.31(+0.65%) |
Nov 29, 1999 | 47.12 | 47.50 | 46.59 | 47.47 | 1,340,200 | -0.28(-0.59%) |
Nov 26, 1999 | 48.03 | 48.03 | 47.72 | 47.75 | 414,400 | -0.28(-0.58%) |
Nov 24, 1999 | 48.25 | 49.19 | 48.00 | 48.03 | 1,443,000 | -0.31(-0.65%) |
Nov 23, 1999 | 49.34 | 49.34 | 48.19 | 48.34 | 1,272,200 | -1.12(-2.27%) |
Nov 22, 1999 | 50.25 | 50.47 | 49.47 | 49.47 | 1,014,800 | -1.69(-3.29%) |
Nov 19, 1999 | 51.44 | 51.53 | 50.97 | 51.16 | 1,184,200 | -0.25(-0.49%) |
Nov 18, 1999 | 50.78 | 51.69 | 50.66 | 51.41 | 1,364,100 | +0.66(+1.29%) |
Nov 17, 1999 | 50.00 | 51.16 | 50.00 | 50.75 | 1,160,200 | +0.19(+0.38%) |
Nov 16, 1999 | 48.75 | 50.59 | 48.75 | 50.56 | 1,630,200 | +1.84(+3.78%) |
Nov 15, 1999 | 47.62 | 49.19 | 47.59 | 48.72 | 803,700 | +0.88(+1.83%) |
Nov 12, 1999 | 47.12 | 47.91 | 46.91 | 47.84 | 1,438,900 | +0.84(+1.80%) |
Nov 11, 1999 | 47.25 | 47.59 | 46.97 | 47.00 | 689,700 | -0.38(-0.79%) |
Nov 10, 1999 | 46.75 | 47.47 | 46.56 | 47.38 | 851,900 | +0.34(+0.73%) |
Nov 09, 1999 | 47.62 | 47.69 | 47.00 | 47.03 | 824,500 | -0.47(-0.99%) |
Nov 08, 1999 | 47.66 | 48.09 | 47.34 | 47.50 | 896,400 | -0.34(-0.72%) |
Nov 05, 1999 | 47.75 | 48.12 | 47.62 | 47.84 | 760,000 | +0.47(+0.99%) |
Nov 04, 1999 | 47.44 | 47.94 | 47.28 | 47.38 | 1,211,900 | +0.12(+0.26%) |
Nov 03, 1999 | 47.31 | 47.84 | 47.16 | 47.25 | 1,231,400 | -0.19(-0.39%) |
Nov 02, 1999 | 47.38 | 48.06 | 47.22 | 47.44 | 1,398,300 | +0.44(+0.93%) |
Nov 01, 1999 | 47.56 | 48.09 | 46.88 | 47.00 | 1,091,600 | -0.53(-1.12%) |
Oct 29, 1999 | 47.94 | 48.69 | 47.50 | 47.53 | 2,106,700 | -0.91(-1.87%) |
Oct 28, 1999 | 49.03 | 49.34 | 48.28 | 48.44 | 1,103,700 | -0.34(-0.71%) |
Oct 27, 1999 | 47.44 | 49.25 | 47.38 | 48.78 | 1,772,500 | +0.88(+1.83%) |
Oct 26, 1999 | 46.59 | 48.25 | 46.50 | 47.91 | 1,864,100 | +1.50(+3.23%) |
Oct 25, 1999 | 47.00 | 47.38 | 45.72 | 46.41 | 1,443,600 | +0.12(+0.27%) |
Oct 22, 1999 | 45.75 | 46.75 | 45.25 | 46.28 | 875,600 | +0.78(+1.71%) |
Oct 21, 1999 | 45.19 | 46.41 | 44.97 | 45.50 | 861,900 | +0.31(+0.70%) |
Oct 20, 1999 | 45.31 | 45.44 | 44.53 | 45.19 | 595,000 | +0.25(+0.56%) |
Oct 19, 1999 | 44.75 | 45.88 | 44.56 | 44.94 | 1,020,200 | +0.59(+1.33%) |
Oct 18, 1999 | 44.69 | 44.84 | 43.72 | 44.34 | 1,305,200 | -0.34(-0.76%) |
Oct 15, 1999 | 45.91 | 45.91 | 44.56 | 44.69 | 919,100 | -1.25(-2.72%) |
Oct 14, 1999 | 45.12 | 46.34 | 44.84 | 45.94 | 1,078,600 | +0.53(+1.17%) |
Oct 13, 1999 | 46.12 | 46.47 | 45.09 | 45.41 | 1,255,200 | -0.78(-1.69%) |
Oct 12, 1999 | 47.44 | 47.50 | 45.94 | 46.19 | 1,793,600 | -1.31(-2.77%) |
Oct 11, 1999 | 47.47 | 47.72 | 47.19 | 47.50 | 604,700 | -0.12(-0.26%) |
Oct 08, 1999 | 47.31 | 48.22 | 47.31 | 47.62 | 1,073,600 | +0.00(+0.00%) |
Oct 07, 1999 | 46.75 | 47.69 | 46.69 | 47.62 | 744,800 | +0.62(+1.33%) |
Oct 06, 1999 | 46.72 | 47.09 | 46.22 | 47.00 | 931,400 | +0.28(+0.60%) |
Oct 05, 1999 | 46.25 | 46.78 | 46.16 | 46.72 | 836,100 | +0.25(+0.54%) |
Oct 04, 1999 | 47.16 | 47.38 | 46.09 | 46.47 | 1,254,200 | -0.72(-1.52%) |
Oct 01, 1999 | 48.09 | 48.12 | 46.91 | 47.19 | 1,012,500 | -0.84(-1.76%) |
Sep 30, 1999 | 47.19 | 49.03 | 47.19 | 48.03 | 1,385,800 | +1.00(+2.13%) |
Sep 29, 1999 | 46.38 | 47.22 | 46.12 | 47.03 | 965,000 | +0.69(+1.48%) |
Sep 28, 1999 | 46.75 | 46.94 | 45.62 | 46.34 | 732,800 | -0.34(-0.73%) |
Sep 27, 1999 | 45.78 | 47.19 | 45.78 | 46.69 | 845,000 | +0.78(+1.70%) |
Sep 24, 1999 | 47.00 | 47.03 | 45.56 | 45.91 | 1,291,600 | -1.72(-3.61%) |
Sep 23, 1999 | 47.88 | 48.12 | 46.94 | 47.62 | 1,113,600 | -0.19(-0.39%) |
Sep 22, 1999 | 48.28 | 48.44 | 47.38 | 47.81 | 832,500 | -0.47(-0.97%) |
Sep 21, 1999 | 48.62 | 48.88 | 47.88 | 48.28 | 1,084,200 | -0.81(-1.66%) |
Sep 20, 1999 | 48.88 | 49.66 | 48.88 | 49.09 | 634,100 | -0.03(-0.06%) |
Sep 17, 1999 | 48.56 | 49.56 | 48.34 | 49.12 | 1,315,200 | +1.09(+2.28%) |
Sep 16, 1999 | 48.81 | 48.81 | 47.88 | 48.03 | 677,800 | -0.78(-1.60%) |
Sep 15, 1999 | 48.81 | 49.28 | 48.38 | 48.81 | 1,133,100 | +0.28(+0.58%) |
Sep 14, 1999 | 49.12 | 49.50 | 48.41 | 48.53 | 1,084,500 | -0.72(-1.46%) |
Sep 13, 1999 | 48.38 | 49.56 | 48.38 | 49.25 | 801,400 | +0.41(+0.83%) |
Sep 10, 1999 | 49.31 | 49.44 | 48.81 | 48.84 | 622,200 | -0.41(-0.82%) |
Sep 09, 1999 | 49.69 | 49.69 | 48.84 | 49.25 | 511,300 | -0.50(-1.01%) |
Sep 08, 1999 | 49.25 | 49.94 | 49.22 | 49.75 | 741,700 | +0.34(+0.70%) |
Sep 07, 1999 | 48.44 | 49.72 | 48.41 | 49.41 | 840,200 | +0.78(+1.60%) |
Sep 03, 1999 | 48.38 | 48.81 | 48.25 | 48.62 | 738,400 | +0.47(+0.98%) |
Sep 02, 1999 | 47.25 | 48.22 | 47.03 | 48.16 | 1,002,000 | +0.81(+1.71%) |
Sep 01, 1999 | 47.28 | 47.53 | 46.94 | 47.34 | 1,323,100 | +0.09(+0.20%) |
Aug 31, 1999 | 47.62 | 48.06 | 47.06 | 47.25 | 954,700 | -0.25(-0.53%) |
Aug 30, 1999 | 48.84 | 48.91 | 47.50 | 47.50 | 872,500 | -1.34(-2.75%) |
Aug 27, 1999 | 49.25 | 50.00 | 48.50 | 48.84 | 874,100 | -0.41(-0.82%) |
Aug 26, 1999 | 49.62 | 49.94 | 48.94 | 49.25 | 911,600 | -0.41(-0.82%) |
Aug 25, 1999 | 49.31 | 49.94 | 49.12 | 49.66 | 999,700 | +0.34(+0.70%) |
Aug 24, 1999 | 49.06 | 49.56 | 48.75 | 49.31 | 813,100 | -0.16(-0.32%) |
Aug 23, 1999 | 48.62 | 49.47 | 48.62 | 49.47 | 923,300 | +1.25(+2.59%) |
Aug 20, 1999 | 48.44 | 48.44 | 48.03 | 48.22 | 845,000 | +0.06(+0.13%) |
Aug 19, 1999 | 47.66 | 48.16 | 47.44 | 48.16 | 924,100 | +0.38(+0.78%) |
Aug 18, 1999 | 48.62 | 48.75 | 47.78 | 47.78 | 735,500 | -1.19(-2.43%) |
Aug 17, 1999 | 49.00 | 49.31 | 48.62 | 48.97 | 721,600 | -0.03(-0.06%) |
Aug 16, 1999 | 48.47 | 49.00 | 48.09 | 49.00 | 673,400 | +0.16(+0.32%) |
Aug 13, 1999 | 48.75 | 48.88 | 48.19 | 48.84 | 1,273,300 | +0.47(+0.97%) |
Aug 12, 1999 | 48.50 | 49.06 | 48.25 | 48.38 | 1,266,200 | -0.06(-0.12%) |
Aug 11, 1999 | 48.25 | 48.72 | 47.75 | 48.44 | 1,484,800 | +0.81(+1.70%) |
Aug 10, 1999 | 47.34 | 48.00 | 46.84 | 47.62 | 1,434,400 | +0.25(+0.53%) |
Aug 09, 1999 | 47.94 | 47.97 | 46.91 | 47.38 | 1,562,800 | -0.56(-1.17%) |
Aug 06, 1999 | 47.22 | 47.97 | 46.97 | 47.94 | 1,701,400 | +0.72(+1.51%) |
Aug 05, 1999 | 45.94 | 47.56 | 45.50 | 47.22 | 2,260,800 | +1.34(+2.93%) |
Aug 04, 1999 | 45.06 | 46.56 | 44.88 | 45.88 | 1,504,200 | +0.81(+1.81%) |
Aug 03, 1999 | 44.94 | 45.19 | 44.66 | 45.06 | 978,300 | +0.47(+1.04%) |
Aug 02, 1999 | 43.97 | 45.09 | 43.56 | 44.59 | 946,400 | +0.62(+1.42%) |
Jul 30, 1999 | 45.38 | 45.50 | 43.88 | 43.97 | 1,157,200 | -1.44(-3.16%) |
Jul 29, 1999 | 44.44 | 45.84 | 44.25 | 45.41 | 1,548,100 | +0.84(+1.90%) |
Jul 28, 1999 | 44.25 | 44.66 | 44.06 | 44.56 | 396,600 | +0.12(+0.28%) |
Jul 27, 1999 | 44.62 | 44.66 | 44.19 | 44.44 | 612,200 | -0.03(-0.08%) |
Jul 26, 1999 | 44.62 | 45.25 | 44.19 | 44.47 | 825,000 | -0.28(-0.63%) |
Jul 23, 1999 | 45.34 | 45.72 | 44.75 | 44.75 | 684,400 | -0.59(-1.31%) |
Jul 22, 1999 | 44.88 | 45.66 | 44.56 | 45.34 | 699,200 | +0.34(+0.77%) |
Jul 21, 1999 | 44.75 | 45.38 | 44.62 | 45.00 | 577,800 | +0.28(+0.63%) |
Jul 20, 1999 | 44.62 | 45.12 | 44.38 | 44.72 | 825,800 | +0.56(+1.28%) |
Jul 19, 1999 | 44.00 | 44.22 | 43.88 | 44.16 | 758,100 | +0.19(+0.42%) |
Jul 16, 1999 | 44.06 | 44.25 | 43.81 | 43.97 | 984,800 | +0.06(+0.15%) |
Jul 15, 1999 | 44.25 | 44.31 | 43.81 | 43.91 | 511,900 | -0.09(-0.22%) |
Jul 14, 1999 | 44.84 | 45.12 | 43.66 | 44.00 | 815,000 | -0.72(-1.61%) |
Jul 13, 1999 | 43.94 | 44.91 | 43.81 | 44.72 | 801,100 | +0.56(+1.28%) |
Jul 12, 1999 | 44.88 | 45.09 | 44.09 | 44.16 | 667,800 | -0.62(-1.40%) |
Jul 09, 1999 | 45.38 | 45.38 | 44.69 | 44.78 | 742,000 | -0.59(-1.31%) |
Jul 08, 1999 | 45.31 | 45.53 | 45.03 | 45.38 | 655,300 | +0.19(+0.42%) |
Jul 07, 1999 | 45.19 | 45.38 | 45.00 | 45.19 | 494,100 | -0.06(-0.14%) |
Jul 06, 1999 | 44.44 | 45.72 | 44.44 | 45.25 | 1,121,100 | +0.81(+1.83%) |
Jul 02, 1999 | 44.50 | 44.50 | 44.09 | 44.44 | 696,700 | +0.84(+1.93%) |
Jul 01, 1999 | 43.00 | 43.59 | 42.50 | 43.59 | 1,109,500 | +0.12(+0.29%) |
Jun 30, 1999 | 43.56 | 43.72 | 43.12 | 43.47 | 1,255,300 | -0.06(-0.14%) |
Jun 29, 1999 | 43.50 | 43.81 | 43.00 | 43.53 | 1,095,800 | +0.03(+0.07%) |
Jun 28, 1999 | 44.06 | 44.31 | 43.47 | 43.50 | 725,900 | -0.62(-1.42%) |
Jun 25, 1999 | 44.50 | 44.94 | 43.94 | 44.12 | 715,300 | -0.25(-0.56%) |
Jun 24, 1999 | 45.50 | 45.50 | 44.00 | 44.38 | 852,300 | -1.25(-2.74%) |
Jun 23, 1999 | 44.84 | 46.09 | 44.50 | 45.62 | 811,600 | +0.81(+1.82%) |
Jun 22, 1999 | 44.81 | 44.97 | 44.47 | 44.81 | 555,500 | -0.31(-0.70%) |
Jun 21, 1999 | 45.34 | 45.88 | 45.00 | 45.12 | 505,200 | -0.38(-0.82%) |
Jun 18, 1999 | 45.75 | 45.88 | 45.06 | 45.50 | 1,014,800 | +0.19(+0.42%) |
Jun 17, 1999 | 45.41 | 45.41 | 44.94 | 45.31 | 527,700 | -0.09(-0.21%) |
Jun 16, 1999 | 44.91 | 45.66 | 44.59 | 45.41 | 796,700 | +0.50(+1.11%) |
Jun 15, 1999 | 44.91 | 45.12 | 44.59 | 44.91 | 752,500 | +0.28(+0.63%) |
Jun 14, 1999 | 43.09 | 44.88 | 43.09 | 44.62 | 762,700 | +1.66(+3.85%) |
Jun 11, 1999 | 43.50 | 44.00 | 42.78 | 42.97 | 782,200 | -0.56(-1.29%) |
Jun 10, 1999 | 43.50 | 43.97 | 43.00 | 43.53 | 768,900 | -0.09(-0.22%) |
Jun 09, 1999 | 44.62 | 44.66 | 43.50 | 43.62 | 762,200 | -1.09(-2.45%) |
Jun 08, 1999 | 45.12 | 45.34 | 44.41 | 44.72 | 910,600 | -0.62(-1.38%) |
Jun 07, 1999 | 43.88 | 45.75 | 43.88 | 45.34 | 889,800 | +1.47(+3.35%) |
Jun 04, 1999 | 44.62 | 45.06 | 43.50 | 43.88 | 773,600 | -0.75(-1.68%) |
Jun 03, 1999 | 44.66 | 44.88 | 44.16 | 44.62 | 618,600 | -0.03(-0.07%) |
Jun 02, 1999 | 44.09 | 44.69 | 43.38 | 44.66 | 1,116,900 | +0.56(+1.27%) |
Jun 01, 1999 | 42.75 | 44.09 | 41.62 | 44.09 | 1,611,900 | +1.22(+2.85%) |
May 28, 1999 | 42.62 | 43.59 | 42.53 | 42.88 | 802,000 | -0.12(-0.29%) |
May 27, 1999 | 44.31 | 44.38 | 42.00 | 43.00 | 1,269,500 | -1.41(-3.16%) |
May 26, 1999 | 44.69 | 44.88 | 43.72 | 44.41 | 897,700 | -0.41(-0.90%) |
May 25, 1999 | 45.03 | 45.84 | 44.75 | 44.81 | 863,000 | -0.09(-0.21%) |
May 24, 1999 | 44.47 | 45.47 | 44.41 | 44.91 | 903,700 | +0.44(+0.98%) |
May 21, 1999 | 44.56 | 44.81 | 44.22 | 44.47 | 781,200 | -0.25(-0.56%) |
May 20, 1999 | 44.56 | 45.16 | 44.44 | 44.72 | 626,700 | +0.03(+0.08%) |
May 19, 1999 | 44.00 | 44.84 | 43.91 | 44.69 | 651,200 | +0.66(+1.49%) |
May 18, 1999 | 44.38 | 44.38 | 43.03 | 44.03 | 927,300 | -0.59(-1.33%) |
May 17, 1999 | 45.16 | 45.28 | 44.53 | 44.62 | 739,500 | -0.53(-1.17%) |
May 14, 1999 | 45.31 | 45.75 | 44.66 | 45.16 | 1,071,900 | -0.31(-0.69%) |
May 13, 1999 | 47.06 | 47.06 | 45.03 | 45.47 | 1,424,700 | -1.47(-3.12%) |
May 12, 1999 | 47.47 | 47.47 | 46.50 | 46.94 | 1,158,000 | -0.56(-1.19%) |
May 11, 1999 | 47.19 | 48.19 | 46.78 | 47.50 | 2,003,600 | +0.41(+0.86%) |
May 10, 1999 | 46.19 | 47.22 | 46.06 | 47.09 | 1,211,700 | +0.66(+1.42%) |
May 07, 1999 | 46.19 | 46.44 | 45.75 | 46.44 | 1,106,100 | +0.38(+0.81%) |
May 06, 1999 | 45.50 | 46.31 | 45.25 | 46.06 | 1,188,100 | -0.12(-0.27%) |
May 05, 1999 | 47.03 | 47.12 | 45.62 | 46.19 | 2,461,600 | -0.78(-1.67%) |
May 04, 1999 | 46.84 | 47.47 | 46.53 | 46.97 | 3,088,900 | +0.03(+0.07%) |
May 03, 1999 | 45.12 | 47.62 | 45.00 | 46.94 | 3,907,200 | +2.44(+5.47%) |
Apr 30, 1999 | 44.25 | 45.50 | 44.22 | 44.50 | 5,252,300 | +1.69(+3.95%) |
Apr 29, 1999 | 42.50 | 43.25 | 42.50 | 42.81 | 2,263,300 | +0.56(+1.33%) |
Apr 28, 1999 | 40.34 | 42.47 | 40.31 | 42.25 | 1,653,800 | +1.84(+4.57%) |
Apr 27, 1999 | 40.94 | 41.50 | 40.31 | 40.41 | 974,500 | -0.53(-1.29%) |
Apr 26, 1999 | 40.41 | 41.50 | 40.28 | 40.94 | 876,900 | +0.53(+1.31%) |
Apr 23, 1999 | 40.19 | 41.00 | 40.16 | 40.41 | 895,200 | +0.44(+1.09%) |
Apr 22, 1999 | 41.25 | 41.25 | 39.69 | 39.97 | 1,043,100 | -1.34(-3.24%) |
Apr 21, 1999 | 40.94 | 41.38 | 40.19 | 41.31 | 1,050,200 | +0.50(+1.23%) |
Apr 20, 1999 | 42.03 | 42.38 | 40.69 | 40.81 | 2,274,700 | -1.31(-3.12%) |
Apr 19, 1999 | 40.47 | 42.50 | 40.34 | 42.12 | 3,774,100 | +2.16(+5.39%) |
Apr 16, 1999 | 40.25 | 40.25 | 39.50 | 39.97 | 2,263,900 | +0.34(+0.87%) |
Apr 15, 1999 | 38.12 | 39.97 | 38.03 | 39.62 | 3,314,700 | +2.00(+5.32%) |
Apr 14, 1999 | 36.31 | 38.31 | 36.06 | 37.62 | 2,553,600 | +1.19(+3.27%) |
Apr 13, 1999 | 35.62 | 36.50 | 35.50 | 36.44 | 1,094,500 | +0.94(+2.63%) |
Apr 12, 1999 | 35.06 | 35.56 | 35.03 | 35.50 | 849,100 | -0.09(-0.27%) |
Apr 09, 1999 | 35.62 | 35.88 | 35.22 | 35.59 | 836,600 | -0.25(-0.70%) |
Apr 08, 1999 | 35.44 | 36.25 | 35.25 | 35.84 | 908,300 | +0.19(+0.53%) |
Apr 07, 1999 | 35.81 | 35.88 | 35.25 | 35.66 | 753,700 | -0.31(-0.88%) |
Apr 06, 1999 | 36.12 | 36.25 | 35.78 | 35.97 | 825,900 | -0.53(-1.45%) |
Apr 05, 1999 | 36.69 | 36.84 | 36.00 | 36.50 | 1,382,700 | +0.12(+0.34%) |
Apr 01, 1999 | 35.50 | 36.50 | 35.44 | 36.38 | 1,055,300 | +1.00(+2.83%) |
Mar 31, 1999 | 35.38 | 35.69 | 35.03 | 35.38 | 1,050,800 | +0.25(+0.71%) |
Mar 30, 1999 | 35.50 | 35.56 | 35.00 | 35.12 | 1,014,100 | -0.53(-1.49%) |
Mar 29, 1999 | 34.69 | 35.84 | 34.66 | 35.66 | 1,030,200 | +0.50(+1.42%) |
Mar 26, 1999 | 35.12 | 35.56 | 34.94 | 35.16 | 1,202,800 | -0.28(-0.79%) |
Mar 25, 1999 | 35.94 | 36.06 | 35.12 | 35.44 | 1,515,900 | -0.25(-0.70%) |
Mar 24, 1999 | 35.81 | 36.19 | 35.34 | 35.69 | 884,200 | -0.12(-0.35%) |
Mar 23, 1999 | 36.28 | 36.47 | 35.53 | 35.81 | 1,206,600 | -0.41(-1.13%) |
Mar 22, 1999 | 36.03 | 36.34 | 35.75 | 36.22 | 1,222,500 | +0.47(+1.31%) |
Mar 19, 1999 | 37.06 | 37.06 | 35.62 | 35.75 | 2,344,100 | -1.06(-2.88%) |
Mar 18, 1999 | 37.94 | 37.94 | 36.56 | 36.81 | 2,644,800 | -1.38(-3.60%) |
Mar 17, 1999 | 39.28 | 39.34 | 37.78 | 38.19 | 2,786,300 | -1.09(-2.79%) |
Mar 16, 1999 | 40.22 | 40.22 | 39.09 | 39.28 | 915,800 | -0.56(-1.42%) |
Mar 15, 1999 | 40.31 | 40.47 | 39.53 | 39.84 | 1,180,600 | -0.34(-0.85%) |
Mar 12, 1999 | 40.03 | 40.56 | 40.00 | 40.19 | 1,524,800 | +0.12(+0.31%) |
Mar 11, 1999 | 40.00 | 40.38 | 39.56 | 40.06 | 1,335,300 | -0.19(-0.47%) |
Mar 10, 1999 | 38.97 | 40.69 | 38.88 | 40.25 | 2,315,200 | +1.34(+3.46%) |
Mar 09, 1999 | 38.00 | 39.47 | 38.00 | 38.91 | 1,514,200 | +0.47(+1.22%) |
Mar 08, 1999 | 38.44 | 38.75 | 38.16 | 38.44 | 980,500 | -0.12(-0.32%) |
Mar 05, 1999 | 37.97 | 38.66 | 37.59 | 38.56 | 1,563,400 | +0.97(+2.57%) |
Mar 04, 1999 | 37.41 | 38.38 | 37.28 | 37.59 | 1,527,200 | +0.19(+0.51%) |
Mar 03, 1999 | 37.38 | 37.50 | 36.75 | 37.41 | 1,213,700 | +0.22(+0.59%) |
Mar 02, 1999 | 36.91 | 37.59 | 36.91 | 37.19 | 835,500 | +0.41(+1.10%) |