Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 63.92 | 64.74 | 62.91 | 64.42 | 10,810,399 | +0.40(+0.62%) |
Jan 28, 2000 | 64.71 | 65.53 | 63.16 | 64.03 | 11,630,214 | -1.11(-1.71%) |
Jan 27, 2000 | 67.72 | 67.97 | 64.06 | 65.14 | 14,509,583 | -1.87(-2.78%) |
Jan 26, 2000 | 68.33 | 68.83 | 66.57 | 67.00 | 8,534,434 | -1.36(-1.99%) |
Jan 25, 2000 | 67.00 | 68.58 | 66.57 | 68.36 | 12,093,875 | -1.37(-1.96%) |
Jan 24, 2000 | 69.94 | 70.52 | 66.89 | 69.73 | 11,333,477 | +0.00(+0.00%) |
Jan 21, 2000 | 69.94 | 70.59 | 68.83 | 69.73 | 13,719,216 | +1.43(+2.10%) |
Jan 20, 2000 | 70.59 | 71.60 | 68.30 | 68.30 | 30,989,684 | -0.29(-0.42%) |
Jan 19, 2000 | 66.32 | 70.02 | 64.67 | 68.58 | 15,049,389 | +2.15(+3.24%) |
Jan 18, 2000 | 68.69 | 68.73 | 66.00 | 66.43 | 13,322,812 | -2.22(-3.24%) |
Jan 14, 2000 | 69.41 | 70.77 | 67.43 | 68.65 | 19,097,582 | +0.79(+1.16%) |
Jan 13, 2000 | 68.83 | 69.44 | 66.43 | 67.86 | 14,802,312 | -0.72(-1.05%) |
Jan 12, 2000 | 68.65 | 70.02 | 67.86 | 68.58 | 11,858,821 | +0.29(+0.42%) |
Jan 11, 2000 | 67.65 | 69.51 | 66.93 | 68.30 | 13,722,004 | +0.57(+0.85%) |
Jan 10, 2000 | 67.29 | 68.51 | 66.21 | 67.72 | 14,881,767 | +2.58(+3.96%) |
Jan 07, 2000 | 67.29 | 67.69 | 63.49 | 65.14 | 20,666,120 | -0.29(-0.44%) |
Jan 06, 2000 | 67.72 | 68.26 | 65.14 | 65.43 | 13,892,414 | -1.15(-1.72%) |
Jan 05, 2000 | 64.82 | 68.73 | 64.35 | 66.57 | 22,189,876 | +2.26(+3.52%) |
Jan 04, 2000 | 65.43 | 65.71 | 63.63 | 64.31 | 14,344,052 | -2.26(-3.40%) |
Jan 03, 2000 | 64.53 | 66.57 | 64.20 | 66.57 | 18,037,660 | +4.67(+7.54%) |
Dec 31, 1999 | 62.67 | 62.84 | 61.19 | 61.91 | 5,001,652 | -0.51(-0.81%) |
Dec 30, 1999 | 62.95 | 63.42 | 62.30 | 62.41 | 5,990,482 | -0.14(-0.23%) |
Dec 29, 1999 | 63.38 | 63.42 | 62.41 | 62.56 | 4,678,779 | -0.46(-0.74%) |
Dec 28, 1999 | 62.88 | 63.56 | 62.59 | 63.02 | 7,117,488 | +0.03(+0.05%) |
Dec 27, 1999 | 62.95 | 63.13 | 62.05 | 62.99 | 6,518,614 | +0.65(+1.04%) |
Dec 23, 1999 | 62.63 | 63.38 | 62.09 | 62.34 | 7,899,491 | +0.36(+0.57%) |
Dec 22, 1999 | 63.06 | 63.31 | 61.98 | 61.98 | 6,985,063 | -1.22(-1.93%) |
Dec 21, 1999 | 62.27 | 63.20 | 62.02 | 63.20 | 8,320,986 | +0.53(+0.84%) |
Dec 20, 1999 | 62.59 | 63.38 | 61.84 | 62.67 | 8,433,024 | -0.46(-0.73%) |
Dec 17, 1999 | 63.53 | 63.74 | 62.34 | 63.13 | 13,382,926 | +0.46(+0.74%) |
Dec 16, 1999 | 61.98 | 62.95 | 60.69 | 62.67 | 12,412,391 | +1.26(+2.05%) |
Dec 15, 1999 | 61.84 | 61.95 | 59.97 | 61.41 | 16,452,569 | -1.29(-2.06%) |
Dec 14, 1999 | 63.24 | 63.24 | 61.33 | 62.70 | 12,967,705 | -0.26(-0.41%) |
Dec 13, 1999 | 62.05 | 64.71 | 61.16 | 62.96 | 12,437,657 | +0.40(+0.64%) |
Dec 10, 1999 | 64.06 | 64.24 | 61.73 | 62.56 | 21,943,846 | -2.51(-3.85%) |
Dec 09, 1999 | 69.16 | 70.09 | 64.42 | 65.06 | 29,002,264 | -2.82(-4.15%) |
Dec 08, 1999 | 66.72 | 69.44 | 66.29 | 67.88 | 14,192,635 | +0.95(+1.42%) |
Dec 07, 1999 | 67.15 | 68.40 | 66.25 | 66.93 | 19,740,888 | +0.36(+0.53%) |
Dec 06, 1999 | 64.85 | 66.86 | 64.56 | 66.57 | 17,307,582 | +2.37(+3.69%) |
Dec 03, 1999 | 63.02 | 64.78 | 61.95 | 64.20 | 25,579,778 | +3.79(+6.27%) |
Dec 02, 1999 | 59.37 | 61.01 | 59.33 | 60.42 | 10,839,323 | +1.06(+1.79%) |
Dec 01, 1999 | 58.86 | 59.94 | 58.68 | 59.35 | 9,304,589 | +0.21(+0.35%) |
Nov 30, 1999 | 59.51 | 59.97 | 58.61 | 59.15 | 10,042,683 | -0.65(-1.08%) |
Nov 29, 1999 | 60.23 | 60.23 | 59.33 | 59.80 | 9,900,501 | -0.46(-0.77%) |
Nov 26, 1999 | 60.80 | 60.83 | 59.76 | 60.26 | 5,424,366 | +0.29(+0.48%) |
Nov 24, 1999 | 60.26 | 60.26 | 58.43 | 59.97 | 16,920,064 | -0.90(-1.47%) |
Nov 23, 1999 | 62.45 | 63.06 | 60.83 | 60.87 | 18,588,444 | -1.04(-1.68%) |
Nov 22, 1999 | 60.55 | 62.23 | 59.94 | 61.91 | 23,840,832 | +2.26(+3.78%) |
Nov 19, 1999 | 56.82 | 60.33 | 56.46 | 59.65 | 34,296,472 | +3.41(+6.06%) |
Nov 18, 1999 | 53.95 | 56.39 | 53.70 | 56.24 | 32,619,728 | +2.44(+4.53%) |
Nov 17, 1999 | 54.45 | 54.45 | 53.16 | 53.80 | 14,563,250 | -0.50(-0.92%) |
Nov 16, 1999 | 54.30 | 54.52 | 53.37 | 54.30 | 14,883,161 | +0.32(+0.60%) |
Nov 15, 1999 | 55.10 | 55.31 | 53.87 | 53.98 | 10,915,816 | -1.04(-1.89%) |
Nov 12, 1999 | 55.10 | 55.24 | 53.37 | 55.02 | 16,854,722 | +0.50(+0.92%) |
Nov 11, 1999 | 55.96 | 55.96 | 54.45 | 54.52 | 12,461,354 | -1.15(-2.06%) |
Nov 10, 1999 | 54.30 | 55.70 | 54.02 | 55.67 | 15,125,184 | +1.94(+3.61%) |
Nov 09, 1999 | 54.56 | 54.81 | 52.87 | 53.73 | 16,643,540 | -0.18(-0.34%) |
Nov 08, 1999 | 51.94 | 53.91 | 51.94 | 53.91 | 14,851,797 | +2.12(+4.09%) |
Nov 05, 1999 | 53.23 | 53.34 | 51.76 | 51.80 | 23,944,332 | -0.75(-1.43%) |
Nov 04, 1999 | 54.20 | 54.20 | 51.65 | 52.55 | 29,101,932 | -1.61(-2.98%) |
Nov 03, 1999 | 55.02 | 55.06 | 53.66 | 54.16 | 18,076,342 | -0.25(-0.46%) |
Nov 02, 1999 | 55.53 | 55.56 | 53.77 | 54.41 | 19,355,636 | -1.11(-2.01%) |