Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 20.09 | 20.53 | 19.97 | 20.09 | 7,716,908 | +0.40(+2.02%) |
Feb 28, 2000 | 19.78 | 20.06 | 19.38 | 19.70 | 6,131,623 | +0.08(+0.39%) |
Feb 25, 2000 | 19.94 | 20.13 | 19.46 | 19.62 | 7,191,218 | -0.23(-1.18%) |
Feb 24, 2000 | 20.33 | 20.49 | 19.62 | 19.85 | 9,724,230 | -0.59(-2.91%) |
Feb 22, 2000 | 20.41 | 21.01 | 20.37 | 20.45 | 7,077,927 | -0.12(-0.58%) |
Feb 18, 2000 | 21.24 | 21.32 | 20.45 | 20.57 | 8,682,331 | -0.79(-3.70%) |
Feb 17, 2000 | 21.24 | 21.56 | 21.13 | 21.36 | 6,750,062 | +0.23(+1.11%) |
Feb 16, 2000 | 21.36 | 21.80 | 21.04 | 21.13 | 6,012,011 | -0.23(-1.10%) |
Feb 15, 2000 | 21.36 | 21.59 | 21.16 | 21.36 | 7,377,667 | -0.08(-0.38%) |
Feb 14, 2000 | 22.35 | 22.35 | 21.08 | 21.44 | 6,994,025 | -0.67(-3.03%) |
Feb 11, 2000 | 22.19 | 22.43 | 22.03 | 22.11 | 6,194,668 | -0.35(-1.58%) |
Feb 10, 2000 | 22.47 | 22.94 | 22.23 | 22.47 | 8,458,751 | -0.23(-1.03%) |
Feb 09, 2000 | 23.22 | 23.22 | 22.39 | 22.70 | 9,346,751 | -0.28(-1.21%) |
Feb 08, 2000 | 22.78 | 23.82 | 22.47 | 22.98 | 19,189,644 | +0.87(+3.92%) |
Feb 07, 2000 | 22.31 | 22.54 | 21.52 | 22.11 | 15,789,490 | -0.11(-0.51%) |
Feb 04, 2000 | 22.70 | 22.70 | 21.92 | 22.23 | 12,249,025 | +0.08(+0.34%) |
Feb 03, 2000 | 22.51 | 22.90 | 21.80 | 22.15 | 14,577,260 | -0.32(-1.41%) |
Feb 02, 2000 | 23.18 | 23.26 | 22.39 | 22.47 | 9,115,587 | -0.71(-3.06%) |
Feb 01, 2000 | 23.70 | 23.77 | 23.10 | 23.18 | 7,393,941 | -0.47(-2.01%) |
Jan 31, 2000 | 23.57 | 24.05 | 23.49 | 23.65 | 7,644,857 | +0.39(+1.69%) |
Jan 28, 2000 | 23.49 | 23.70 | 23.02 | 23.26 | 7,022,151 | -0.56(-2.34%) |
Jan 27, 2000 | 22.78 | 24.01 | 22.70 | 23.82 | 19,090,732 | +1.19(+5.26%) |
Jan 26, 2000 | 25.07 | 25.07 | 21.95 | 22.63 | 26,392,240 | -2.57(-10.20%) |
Jan 25, 2000 | 25.16 | 25.47 | 24.80 | 25.20 | 5,221,344 | +0.20(+0.78%) |
Jan 24, 2000 | 26.11 | 26.23 | 25.00 | 25.00 | 5,677,984 | -0.99(-3.80%) |
Jan 21, 2000 | 26.34 | 26.50 | 25.59 | 25.99 | 5,881,972 | -0.95(-3.52%) |
Jan 20, 2000 | 26.94 | 26.94 | 25.95 | 26.94 | 5,229,560 | +0.11(+0.42%) |
Jan 19, 2000 | 25.95 | 26.97 | 25.95 | 26.82 | 5,284,863 | +0.56(+2.12%) |
Jan 18, 2000 | 26.82 | 26.90 | 26.07 | 26.26 | 5,373,979 | -0.70(-2.61%) |
Jan 14, 2000 | 27.09 | 27.09 | 26.50 | 26.97 | 5,317,570 | +0.19(+0.71%) |
Jan 13, 2000 | 27.02 | 27.61 | 26.50 | 26.78 | 9,006,720 | -0.28(-1.03%) |
Jan 12, 2000 | 25.91 | 27.25 | 25.71 | 27.06 | 12,782,773 | +1.11(+4.27%) |
Jan 11, 2000 | 25.39 | 26.26 | 25.39 | 25.95 | 8,595,901 | +0.59(+2.35%) |
Jan 10, 2000 | 25.32 | 25.95 | 25.16 | 25.35 | 6,500,253 | +0.11(+0.45%) |
Jan 07, 2000 | 24.68 | 25.32 | 24.60 | 25.24 | 8,097,389 | +0.64(+2.60%) |
Jan 06, 2000 | 24.76 | 24.92 | 24.49 | 24.60 | 7,599,193 | -0.36(-1.45%) |
Jan 05, 2000 | 24.56 | 25.55 | 24.56 | 24.96 | 8,266,298 | +0.40(+1.62%) |
Jan 04, 2000 | 24.88 | 25.04 | 24.29 | 24.56 | 6,662,368 | -0.51(-2.04%) |
Jan 03, 2000 | 25.28 | 25.35 | 24.64 | 25.07 | 7,142,868 | -0.44(-1.71%) |
Dec 31, 1999 | 25.28 | 25.63 | 24.56 | 25.51 | 2,282,254 | +0.32(+1.26%) |
Dec 30, 1999 | 25.20 | 25.47 | 25.07 | 25.20 | 3,802,124 | -0.24(-0.95%) |
Dec 29, 1999 | 25.55 | 25.67 | 25.32 | 25.44 | 4,276,936 | -0.28(-1.08%) |
Dec 28, 1999 | 26.26 | 26.30 | 25.47 | 25.71 | 4,634,190 | -0.11(-0.44%) |
Dec 27, 1999 | 25.91 | 26.58 | 25.83 | 25.83 | 4,351,041 | +0.20(+0.77%) |
Dec 23, 1999 | 26.02 | 26.02 | 25.04 | 25.63 | 8,842,551 | -0.35(-1.36%) |
Dec 22, 1999 | 26.26 | 26.38 | 25.95 | 25.99 | 6,063,680 | -0.35(-1.35%) |
Dec 21, 1999 | 26.34 | 26.70 | 25.91 | 26.34 | 6,369,265 | -0.43(-1.61%) |
Dec 20, 1999 | 26.50 | 27.18 | 26.34 | 26.77 | 5,218,658 | +0.66(+2.55%) |
Dec 17, 1999 | 26.86 | 26.86 | 26.07 | 26.11 | 8,378,957 | -0.35(-1.34%) |
Dec 16, 1999 | 26.54 | 26.58 | 26.14 | 26.46 | 4,363,681 | +0.00(+0.00%) |
Dec 15, 1999 | 26.38 | 26.82 | 26.30 | 26.46 | 4,178,497 | +0.35(+1.36%) |
Dec 14, 1999 | 26.58 | 26.62 | 26.11 | 26.11 | 7,938,118 | -0.47(-1.79%) |
Dec 13, 1999 | 27.29 | 27.37 | 26.58 | 26.58 | 8,053,621 | -0.79(-2.89%) |
Dec 10, 1999 | 27.37 | 27.65 | 27.02 | 27.37 | 14,860,408 | -0.88(-3.11%) |
Dec 09, 1999 | 28.32 | 28.64 | 28.09 | 28.25 | 4,674,323 | +0.05(+0.18%) |
Dec 08, 1999 | 28.36 | 28.68 | 28.09 | 28.20 | 3,066,127 | -0.08(-0.29%) |
Dec 07, 1999 | 28.92 | 28.95 | 28.16 | 28.28 | 4,630,871 | -0.87(-2.97%) |
Dec 06, 1999 | 28.68 | 29.27 | 28.64 | 29.15 | 2,502,516 | +0.11(+0.39%) |
Dec 03, 1999 | 28.87 | 29.15 | 28.64 | 29.04 | 5,608,935 | +0.44(+1.53%) |
Dec 02, 1999 | 29.15 | 29.15 | 28.40 | 28.60 | 5,934,272 | -0.53(-1.80%) |