Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 40.26 | 40.48 | 39.23 | 40.35 | 8,369,182 | +0.71(+1.80%) |
Jan 28, 2000 | 40.61 | 40.93 | 39.55 | 39.64 | 10,424,637 | -1.87(-4.50%) |
Jan 27, 2000 | 41.24 | 42.40 | 40.04 | 41.51 | 9,710,575 | +0.62(+1.52%) |
Jan 26, 2000 | 39.86 | 41.11 | 39.23 | 40.89 | 11,891,356 | +0.89(+2.23%) |
Jan 25, 2000 | 40.61 | 40.71 | 39.10 | 39.99 | 14,390,434 | -1.33(-3.22%) |
Jan 24, 2000 | 43.42 | 43.42 | 40.39 | 41.33 | 10,308,153 | -1.43(-3.33%) |
Jan 21, 2000 | 43.82 | 43.82 | 42.35 | 42.75 | 9,381,191 | -0.58(-1.33%) |
Jan 20, 2000 | 43.86 | 44.00 | 42.67 | 43.33 | 10,126,129 | -0.76(-1.73%) |
Jan 19, 2000 | 42.85 | 44.49 | 42.85 | 44.09 | 7,269,739 | +0.98(+2.28%) |
Jan 18, 2000 | 43.64 | 43.64 | 42.85 | 43.11 | 7,470,569 | -1.03(-2.32%) |
Jan 14, 2000 | 44.45 | 44.49 | 43.60 | 44.13 | 6,431,193 | -0.14(-0.31%) |
Jan 13, 2000 | 44.27 | 44.53 | 43.82 | 44.27 | 6,377,020 | +0.76(+1.75%) |
Jan 12, 2000 | 43.86 | 44.22 | 43.24 | 43.51 | 6,462,349 | -0.36(-0.81%) |
Jan 11, 2000 | 45.20 | 45.34 | 43.64 | 43.86 | 6,136,193 | -1.16(-2.58%) |
Jan 10, 2000 | 44.18 | 45.29 | 44.18 | 45.03 | 7,655,259 | -0.22(-0.49%) |
Jan 07, 2000 | 44.00 | 45.25 | 43.29 | 45.25 | 8,704,741 | +2.49(+5.83%) |
Jan 06, 2000 | 43.91 | 44.18 | 42.75 | 42.75 | 9,270,040 | -2.14(-4.76%) |
Jan 05, 2000 | 44.00 | 44.89 | 43.47 | 44.89 | 9,728,819 | +0.89(+2.02%) |
Jan 04, 2000 | 45.60 | 45.82 | 43.64 | 44.00 | 12,317,857 | -2.45(-5.28%) |
Jan 03, 2000 | 48.89 | 49.30 | 45.47 | 46.45 | 16,885,022 | -2.54(-5.18%) |
Dec 31, 1999 | 48.05 | 49.70 | 47.92 | 48.99 | 4,353,703 | +17.26(+54.39%) |
Dec 30, 1999 | 32.22 | 32.44 | 31.63 | 31.73 | 5,913,118 | -0.22(-0.67%) |
Dec 29, 1999 | 32.22 | 32.66 | 31.83 | 31.94 | 5,603,032 | +0.40(+1.25%) |
Dec 28, 1999 | 30.98 | 32.16 | 30.88 | 31.55 | 6,794,329 | +0.57(+1.85%) |
Dec 27, 1999 | 31.04 | 31.23 | 30.76 | 30.98 | 8,319,500 | +0.22(+0.71%) |
Dec 23, 1999 | 30.86 | 31.02 | 30.52 | 30.76 | 5,079,905 | +0.26(+0.84%) |
Dec 22, 1999 | 30.54 | 30.78 | 30.10 | 30.50 | 4,897,390 | +0.16(+0.53%) |
Dec 21, 1999 | 30.48 | 30.66 | 30.04 | 30.34 | 6,976,213 | -0.85(-2.71%) |
Dec 20, 1999 | 31.19 | 31.29 | 30.32 | 31.18 | 9,843,199 | -0.09(-0.28%) |
Dec 17, 1999 | 30.70 | 31.27 | 30.66 | 31.27 | 20,381,724 | +0.65(+2.13%) |
Dec 16, 1999 | 29.65 | 30.64 | 29.49 | 30.62 | 10,816,403 | +1.01(+3.41%) |
Dec 15, 1999 | 28.82 | 29.69 | 28.70 | 29.61 | 14,337,876 | +0.32(+1.08%) |
Dec 14, 1999 | 29.23 | 29.41 | 28.80 | 29.29 | 10,611,573 | +0.44(+1.53%) |
Dec 13, 1999 | 28.48 | 29.45 | 28.38 | 28.85 | 12,757,129 | +0.67(+2.37%) |
Dec 10, 1999 | 27.87 | 28.32 | 27.81 | 28.18 | 11,056,599 | +0.55(+2.01%) |
Dec 09, 1999 | 26.36 | 27.67 | 26.36 | 27.63 | 12,924,487 | +0.93(+3.50%) |
Dec 08, 1999 | 26.50 | 27.08 | 26.30 | 26.70 | 8,010,466 | +0.33(+1.26%) |
Dec 07, 1999 | 26.42 | 26.56 | 26.16 | 26.36 | 6,210,153 | -0.03(-0.11%) |
Dec 06, 1999 | 26.66 | 26.66 | 26.21 | 26.39 | 5,558,824 | -0.29(-1.08%) |
Dec 03, 1999 | 26.28 | 26.72 | 26.22 | 26.68 | 9,942,140 | +0.94(+3.65%) |
Dec 02, 1999 | 25.73 | 26.13 | 25.41 | 25.74 | 7,574,282 | -0.01(-0.04%) |
Dec 01, 1999 | 25.24 | 25.77 | 25.14 | 25.75 | 7,263,774 | +0.67(+2.68%) |
Nov 30, 1999 | 25.59 | 25.65 | 25.02 | 25.08 | 6,470,769 | -0.26(-1.01%) |
Nov 29, 1999 | 25.43 | 25.53 | 25.20 | 25.33 | 5,739,866 | -0.16(-0.62%) |
Nov 26, 1999 | 25.29 | 25.49 | 25.26 | 25.49 | 2,609,738 | +0.32(+1.26%) |
Nov 24, 1999 | 25.47 | 25.57 | 25.04 | 25.18 | 6,134,789 | -0.35(-1.39%) |
Nov 23, 1999 | 25.35 | 25.73 | 25.27 | 25.53 | 7,358,084 | -0.28(-1.08%) |
Nov 22, 1999 | 26.24 | 26.24 | 25.47 | 25.81 | 7,693,222 | -0.24(-0.91%) |
Nov 19, 1999 | 26.11 | 26.28 | 25.79 | 26.05 | 8,824,733 | -0.24(-0.90%) |
Nov 18, 1999 | 25.41 | 26.44 | 25.35 | 26.28 | 14,369,453 | +0.97(+3.83%) |
Nov 17, 1999 | 25.37 | 25.85 | 25.27 | 25.32 | 8,431,494 | -0.14(-0.54%) |
Nov 16, 1999 | 24.94 | 25.45 | 24.66 | 25.45 | 9,373,543 | +0.51(+2.06%) |
Nov 15, 1999 | 25.59 | 25.59 | 24.68 | 24.94 | 9,409,961 | -0.54(-2.10%) |
Nov 12, 1999 | 25.16 | 25.53 | 24.96 | 25.47 | 6,648,022 | +0.52(+2.07%) |
Nov 11, 1999 | 24.50 | 25.00 | 24.40 | 24.96 | 5,232,949 | +0.51(+2.10%) |
Nov 10, 1999 | 24.62 | 24.70 | 24.37 | 24.45 | 9,109,558 | -0.89(-3.51%) |
Nov 09, 1999 | 24.88 | 25.33 | 24.17 | 25.33 | 13,429,510 | +0.28(+1.11%) |
Nov 08, 1999 | 24.70 | 25.16 | 24.56 | 25.06 | 8,347,288 | +0.35(+1.44%) |
Nov 05, 1999 | 24.38 | 24.94 | 24.38 | 24.70 | 7,803,531 | +0.63(+2.63%) |
Nov 04, 1999 | 24.17 | 24.37 | 23.97 | 24.07 | 4,738,873 | +0.24(+1.00%) |
Nov 03, 1999 | 24.31 | 24.37 | 23.71 | 23.83 | 6,430,561 | -0.55(-2.27%) |
Nov 02, 1999 | 24.38 | 24.54 | 23.99 | 24.38 | 7,988,362 | +0.24(+0.98%) |