Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 34.75 | 35.44 | 34.62 | 34.84 | 1,794,100 | +0.09(+0.27%) |
Jan 28, 2000 | 35.25 | 36.06 | 34.59 | 34.75 | 3,045,000 | -0.50(-1.42%) |
Jan 27, 2000 | 35.59 | 36.09 | 35.06 | 35.25 | 2,264,100 | -0.34(-0.97%) |
Jan 26, 2000 | 36.16 | 36.38 | 35.41 | 35.59 | 3,144,400 | -0.56(-1.55%) |
Jan 25, 2000 | 36.72 | 37.19 | 35.91 | 36.16 | 2,524,800 | -0.56(-1.54%) |
Jan 24, 2000 | 37.69 | 38.19 | 36.38 | 36.72 | 1,839,500 | -0.97(-2.56%) |
Jan 21, 2000 | 36.81 | 38.50 | 36.81 | 37.69 | 3,673,800 | +0.94(+2.54%) |
Jan 20, 2000 | 38.03 | 38.03 | 36.25 | 36.75 | 5,182,000 | -2.31(-5.91%) |
Jan 19, 2000 | 39.00 | 39.50 | 38.81 | 39.06 | 2,496,700 | +0.06(+0.15%) |
Jan 18, 2000 | 40.00 | 40.31 | 38.97 | 39.00 | 2,460,600 | -1.00(-2.50%) |
Jan 14, 2000 | 40.81 | 40.81 | 39.62 | 40.00 | 1,883,300 | -0.81(-1.98%) |
Jan 13, 2000 | 41.56 | 41.59 | 40.66 | 40.81 | 2,098,400 | -0.75(-1.80%) |
Jan 12, 2000 | 41.94 | 41.94 | 41.38 | 41.56 | 1,875,600 | -0.38(-0.89%) |
Jan 11, 2000 | 42.19 | 42.25 | 41.00 | 41.94 | 2,232,500 | -0.25(-0.59%) |
Jan 10, 2000 | 42.31 | 43.62 | 42.19 | 42.19 | 3,839,100 | -0.12(-0.30%) |
Jan 07, 2000 | 42.44 | 43.44 | 42.28 | 42.31 | 4,537,300 | -0.12(-0.29%) |
Jan 06, 2000 | 43.00 | 43.19 | 42.41 | 42.44 | 4,497,300 | -0.56(-1.31%) |
Jan 05, 2000 | 40.66 | 43.25 | 40.50 | 43.00 | 3,122,500 | +2.34(+5.77%) |
Jan 04, 2000 | 40.47 | 40.91 | 40.16 | 40.66 | 2,237,500 | +0.19(+0.46%) |
Jan 03, 2000 | 41.50 | 41.78 | 40.19 | 40.47 | 1,552,500 | -1.03(-2.48%) |
Dec 31, 1999 | 40.41 | 41.69 | 40.41 | 41.50 | 524,200 | +1.22(+3.03%) |
Dec 30, 1999 | 40.88 | 41.22 | 40.16 | 40.28 | 630,500 | -0.59(-1.46%) |
Dec 29, 1999 | 40.66 | 41.25 | 40.66 | 40.88 | 1,014,500 | +0.62(+1.55%) |
Dec 28, 1999 | 39.59 | 40.88 | 39.59 | 40.25 | 1,425,500 | +1.22(+3.13%) |
Dec 27, 1999 | 39.56 | 39.94 | 39.03 | 39.03 | 923,300 | -0.53(-1.34%) |
Dec 23, 1999 | 38.28 | 39.72 | 38.19 | 39.56 | 1,145,200 | +1.28(+3.34%) |
Dec 22, 1999 | 38.22 | 38.88 | 38.22 | 38.28 | 1,037,500 | +0.25(+0.66%) |
Dec 21, 1999 | 38.38 | 38.44 | 37.72 | 38.03 | 1,120,900 | -0.35(-0.92%) |
Dec 20, 1999 | 38.97 | 39.03 | 37.91 | 38.38 | 1,562,700 | -0.59(-1.50%) |
Dec 17, 1999 | 38.75 | 40.44 | 38.75 | 38.97 | 4,074,100 | +0.84(+2.22%) |
Dec 16, 1999 | 39.38 | 39.38 | 37.88 | 38.12 | 2,485,900 | -1.38(-3.48%) |
Dec 15, 1999 | 37.34 | 39.53 | 36.84 | 39.50 | 3,008,000 | +2.16(+5.77%) |
Dec 14, 1999 | 37.88 | 38.53 | 37.12 | 37.34 | 2,875,500 | -0.53(-1.40%) |
Dec 13, 1999 | 37.94 | 38.25 | 37.44 | 37.88 | 2,076,400 | -0.06(-0.16%) |
Dec 10, 1999 | 36.88 | 38.44 | 36.88 | 37.94 | 2,818,900 | +1.25(+3.41%) |
Dec 09, 1999 | 35.94 | 36.75 | 35.94 | 36.69 | 2,062,700 | +0.80(+2.23%) |
Dec 08, 1999 | 36.38 | 36.38 | 35.66 | 35.88 | 1,936,700 | -0.52(-1.43%) |
Dec 07, 1999 | 36.31 | 36.72 | 35.59 | 36.41 | 1,824,700 | +0.09(+0.26%) |
Dec 06, 1999 | 35.78 | 36.75 | 35.78 | 36.31 | 2,540,600 | +0.72(+2.01%) |
Dec 03, 1999 | 34.94 | 35.62 | 34.94 | 35.59 | 3,833,100 | +0.88(+2.52%) |
Dec 02, 1999 | 33.59 | 35.38 | 33.59 | 34.72 | 2,693,600 | +1.31(+3.94%) |
Dec 01, 1999 | 32.78 | 33.50 | 32.78 | 33.41 | 2,144,500 | +0.66(+2.00%) |
Nov 30, 1999 | 32.50 | 32.94 | 32.47 | 32.75 | 2,171,400 | +0.25(+0.77%) |
Nov 29, 1999 | 32.62 | 32.62 | 32.34 | 32.50 | 1,542,800 | -0.12(-0.38%) |
Nov 26, 1999 | 32.56 | 32.84 | 32.56 | 32.62 | 567,700 | +0.49(+1.52%) |
Nov 24, 1999 | 32.38 | 32.38 | 31.88 | 32.13 | 1,435,500 | -0.43(-1.31%) |
Nov 23, 1999 | 32.31 | 32.88 | 32.25 | 32.56 | 2,234,500 | +0.25(+0.77%) |
Nov 22, 1999 | 31.91 | 32.50 | 31.66 | 32.31 | 1,792,800 | +0.41(+1.27%) |
Nov 19, 1999 | 31.41 | 32.00 | 31.41 | 31.91 | 1,201,100 | +0.59(+1.88%) |
Nov 18, 1999 | 31.34 | 31.69 | 31.09 | 31.32 | 1,105,800 | -0.03(-0.10%) |
Nov 17, 1999 | 31.69 | 31.69 | 31.25 | 31.34 | 1,600,900 | -0.38(-1.18%) |
Nov 16, 1999 | 31.97 | 32.19 | 31.50 | 31.72 | 1,400,800 | -0.25(-0.78%) |
Nov 15, 1999 | 31.16 | 32.06 | 31.00 | 31.97 | 1,540,000 | +0.81(+2.62%) |
Nov 12, 1999 | 30.50 | 31.28 | 30.50 | 31.16 | 1,292,500 | +0.71(+2.35%) |
Nov 11, 1999 | 30.07 | 30.59 | 30.07 | 30.44 | 1,032,700 | +0.66(+2.22%) |
Nov 10, 1999 | 30.00 | 30.00 | 29.53 | 29.78 | 1,005,600 | -0.25(-0.83%) |
Nov 09, 1999 | 29.94 | 30.34 | 29.62 | 30.03 | 1,208,600 | +0.09(+0.30%) |
Nov 08, 1999 | 30.59 | 30.69 | 29.03 | 29.94 | 1,808,400 | -0.65(-2.14%) |
Nov 05, 1999 | 30.16 | 30.82 | 30.16 | 30.59 | 1,219,200 | +0.72(+2.41%) |
Nov 04, 1999 | 29.84 | 30.03 | 29.57 | 29.88 | 1,000,800 | +0.03(+0.10%) |
Nov 03, 1999 | 30.41 | 30.69 | 29.82 | 29.84 | 1,036,600 | -0.56(-1.84%) |
Nov 02, 1999 | 30.53 | 31.00 | 30.41 | 30.41 | 1,219,200 | -0.12(-0.41%) |