Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 38.16 | 38.82 | 37.74 | 38.20 | 10,726,324 | +0.46(+1.21%) |
Feb 28, 2000 | 35.71 | 37.79 | 35.17 | 37.74 | 12,223,689 | +2.53(+7.19%) |
Feb 25, 2000 | 35.54 | 36.04 | 35.04 | 35.21 | 9,271,109 | -0.04(-0.11%) |
Feb 24, 2000 | 36.50 | 36.66 | 34.96 | 35.25 | 11,689,895 | -1.16(-3.19%) |
Feb 23, 2000 | 36.00 | 36.54 | 35.13 | 36.41 | 9,838,623 | +0.78(+2.20%) |
Feb 22, 2000 | 35.96 | 36.91 | 35.29 | 35.63 | 12,079,477 | -0.08(-0.22%) |
Feb 18, 2000 | 36.24 | 37.07 | 35.08 | 35.71 | 15,661,894 | -0.50(-1.38%) |
Feb 17, 2000 | 38.03 | 38.16 | 35.58 | 36.20 | 16,240,999 | -1.83(-4.80%) |
Feb 16, 2000 | 39.03 | 39.45 | 37.03 | 38.03 | 10,289,474 | -1.66(-4.18%) |
Feb 15, 2000 | 39.90 | 39.98 | 39.23 | 39.69 | 5,316,421 | -0.37(-0.93%) |
Feb 14, 2000 | 39.53 | 40.19 | 39.49 | 40.06 | 4,781,121 | +0.17(+0.42%) |
Feb 11, 2000 | 39.53 | 40.19 | 39.32 | 39.90 | 7,001,502 | +0.33(+0.84%) |
Feb 10, 2000 | 39.19 | 39.82 | 38.78 | 39.57 | 5,491,041 | +0.54(+1.38%) |
Feb 09, 2000 | 40.73 | 40.73 | 39.03 | 39.03 | 7,971,094 | -1.49(-3.69%) |
Feb 08, 2000 | 39.69 | 40.81 | 39.57 | 40.52 | 6,778,109 | +1.33(+3.39%) |
Feb 07, 2000 | 40.52 | 40.52 | 39.19 | 39.19 | 5,720,756 | -1.41(-3.48%) |
Feb 04, 2000 | 40.52 | 40.85 | 40.06 | 40.61 | 6,120,876 | +0.42(+1.04%) |
Feb 03, 2000 | 40.19 | 40.28 | 39.19 | 40.19 | 6,042,147 | -0.17(-0.41%) |
Feb 02, 2000 | 40.52 | 40.85 | 39.61 | 40.36 | 8,826,280 | -0.83(-2.02%) |
Feb 01, 2000 | 37.83 | 41.19 | 37.74 | 41.19 | 16,484,714 | +3.57(+9.48%) |
Jan 31, 2000 | 37.53 | 37.74 | 36.58 | 37.62 | 8,976,965 | +0.66(+1.80%) |
Jan 28, 2000 | 37.87 | 38.16 | 36.87 | 36.95 | 11,181,691 | -1.74(-4.50%) |
Jan 27, 2000 | 38.45 | 39.53 | 37.33 | 38.70 | 10,415,772 | +0.58(+1.52%) |
Jan 26, 2000 | 37.16 | 38.32 | 36.58 | 38.12 | 12,754,925 | +0.83(+2.23%) |
Jan 25, 2000 | 37.87 | 37.95 | 36.46 | 37.29 | 15,435,490 | -1.24(-3.22%) |
Jan 24, 2000 | 40.48 | 40.48 | 37.66 | 38.53 | 11,056,747 | -1.33(-3.33%) |
Jan 21, 2000 | 40.85 | 40.85 | 39.49 | 39.86 | 10,062,468 | -0.54(-1.33%) |
Jan 20, 2000 | 40.89 | 41.02 | 39.78 | 40.40 | 10,861,504 | -0.71(-1.73%) |
Jan 19, 2000 | 39.94 | 41.48 | 39.94 | 41.11 | 7,797,678 | +0.92(+2.28%) |
Jan 18, 2000 | 40.69 | 40.69 | 39.94 | 40.19 | 8,013,093 | -0.96(-2.32%) |
Jan 14, 2000 | 41.44 | 41.48 | 40.65 | 41.15 | 6,898,236 | -0.13(-0.31%) |
Jan 13, 2000 | 41.27 | 41.52 | 40.85 | 41.27 | 6,840,130 | +0.71(+1.75%) |
Jan 12, 2000 | 40.89 | 41.23 | 40.32 | 40.56 | 6,931,654 | -0.33(-0.81%) |
Jan 11, 2000 | 42.14 | 42.27 | 40.69 | 40.89 | 6,581,813 | -1.08(-2.58%) |
Jan 10, 2000 | 41.19 | 42.22 | 41.19 | 41.98 | 8,211,196 | -0.21(-0.49%) |
Jan 07, 2000 | 41.02 | 42.18 | 40.36 | 42.18 | 9,336,892 | +2.33(+5.83%) |
Jan 06, 2000 | 40.94 | 41.19 | 39.86 | 39.86 | 9,943,245 | -1.99(-4.76%) |
Jan 05, 2000 | 41.02 | 41.85 | 40.52 | 41.85 | 10,435,341 | +0.83(+2.02%) |
Jan 04, 2000 | 42.52 | 42.72 | 40.69 | 41.02 | 13,212,399 | -2.29(-5.28%) |
Jan 03, 2000 | 45.58 | 45.96 | 42.39 | 43.31 | 18,111,238 | -2.36(-5.18%) |
Dec 31, 1999 | 44.80 | 46.33 | 44.67 | 45.67 | 4,669,876 | +16.09(+54.39%) |
Dec 30, 1999 | 30.04 | 30.24 | 29.49 | 29.58 | 6,342,537 | -0.20(-0.67%) |
Dec 29, 1999 | 30.04 | 30.45 | 29.67 | 29.78 | 6,009,932 | +0.37(+1.25%) |
Dec 28, 1999 | 28.88 | 29.99 | 28.79 | 29.41 | 7,287,742 | +0.53(+1.85%) |
Dec 27, 1999 | 28.93 | 29.12 | 28.67 | 28.88 | 8,923,674 | +0.20(+0.71%) |
Dec 23, 1999 | 28.77 | 28.92 | 28.45 | 28.67 | 5,448,815 | +0.24(+0.84%) |
Dec 22, 1999 | 28.47 | 28.69 | 28.07 | 28.43 | 5,253,045 | +0.15(+0.53%) |
Dec 21, 1999 | 28.42 | 28.58 | 28.01 | 28.28 | 7,482,835 | -0.79(-2.71%) |
Dec 20, 1999 | 29.08 | 29.17 | 28.27 | 29.07 | 10,558,025 | -0.08(-0.28%) |
Dec 17, 1999 | 28.62 | 29.16 | 28.58 | 29.16 | 21,861,872 | +0.61(+2.13%) |
Dec 16, 1999 | 27.64 | 28.56 | 27.49 | 28.55 | 11,601,905 | +0.94(+3.41%) |
Dec 15, 1999 | 26.87 | 27.68 | 26.76 | 27.61 | 15,379,112 | +0.30(+1.08%) |
Dec 14, 1999 | 27.25 | 27.42 | 26.85 | 27.31 | 11,382,200 | +0.41(+1.53%) |
Dec 13, 1999 | 26.55 | 27.46 | 26.46 | 26.90 | 13,683,569 | +0.62(+2.37%) |
Dec 10, 1999 | 25.98 | 26.41 | 25.93 | 26.28 | 11,859,545 | +0.52(+2.01%) |
Dec 09, 1999 | 24.58 | 25.80 | 24.58 | 25.76 | 13,863,081 | +0.87(+3.50%) |
Dec 08, 1999 | 24.71 | 25.24 | 24.52 | 24.89 | 8,592,197 | +0.31(+1.26%) |
Dec 07, 1999 | 24.64 | 24.76 | 24.39 | 24.58 | 6,661,143 | -0.03(-0.11%) |
Dec 06, 1999 | 24.86 | 24.86 | 24.43 | 24.61 | 5,962,513 | -0.27(-1.08%) |
Dec 03, 1999 | 24.51 | 24.91 | 24.45 | 24.87 | 10,664,152 | +0.88(+3.65%) |
Dec 02, 1999 | 23.99 | 24.36 | 23.69 | 24.00 | 8,124,336 | -0.01(-0.04%) |