Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 39.98 | 40.20 | 38.96 | 40.07 | 8,427,362 | +0.71(+1.80%) |
Jan 28, 2000 | 40.33 | 40.65 | 39.27 | 39.37 | 10,497,107 | -1.85(-4.50%) |
Jan 27, 2000 | 40.96 | 42.10 | 39.76 | 41.22 | 9,778,081 | +0.62(+1.52%) |
Jan 26, 2000 | 39.58 | 40.82 | 38.96 | 40.60 | 11,974,022 | +0.88(+2.23%) |
Jan 25, 2000 | 40.33 | 40.43 | 38.83 | 39.72 | 14,490,473 | -1.32(-3.22%) |
Jan 24, 2000 | 43.12 | 43.12 | 40.12 | 41.04 | 10,379,813 | -1.42(-3.33%) |
Jan 21, 2000 | 43.52 | 43.52 | 42.06 | 42.46 | 9,446,407 | -0.57(-1.33%) |
Jan 20, 2000 | 43.56 | 43.70 | 42.37 | 43.03 | 10,196,523 | -0.76(-1.73%) |
Jan 19, 2000 | 42.55 | 44.18 | 42.55 | 43.79 | 7,320,276 | +0.98(+2.28%) |
Jan 18, 2000 | 43.34 | 43.34 | 42.55 | 42.81 | 7,522,502 | -1.02(-2.32%) |
Jan 14, 2000 | 44.14 | 44.18 | 43.30 | 43.83 | 6,475,901 | -0.13(-0.31%) |
Jan 13, 2000 | 43.96 | 44.23 | 43.52 | 43.96 | 6,421,352 | +0.76(+1.75%) |
Jan 12, 2000 | 43.56 | 43.92 | 42.95 | 43.21 | 6,507,273 | -0.35(-0.81%) |
Jan 11, 2000 | 44.89 | 45.03 | 43.34 | 43.56 | 6,178,850 | -1.15(-2.58%) |
Jan 10, 2000 | 43.87 | 44.98 | 43.87 | 44.71 | 7,708,477 | -0.22(-0.49%) |
Jan 07, 2000 | 43.70 | 44.93 | 42.99 | 44.93 | 8,765,254 | +2.48(+5.83%) |
Jan 06, 2000 | 43.61 | 43.87 | 42.46 | 42.46 | 9,334,483 | -2.12(-4.76%) |
Jan 05, 2000 | 43.70 | 44.58 | 43.16 | 44.58 | 9,796,452 | +0.88(+2.02%) |
Jan 04, 2000 | 45.29 | 45.51 | 43.34 | 43.70 | 12,403,488 | -2.43(-5.28%) |
Jan 03, 2000 | 48.56 | 48.96 | 45.15 | 46.13 | 17,002,402 | -2.52(-5.18%) |
Dec 31, 1999 | 47.72 | 49.36 | 47.59 | 48.65 | 4,383,969 | +17.14(+54.39%) |
Dec 30, 1999 | 32.00 | 32.22 | 31.41 | 31.51 | 5,954,225 | -0.21(-0.67%) |
Dec 29, 1999 | 32.00 | 32.43 | 31.61 | 31.72 | 5,641,983 | +0.39(+1.26%) |
Dec 28, 1999 | 30.76 | 31.94 | 30.66 | 31.33 | 6,841,561 | +0.57(+1.85%) |
Dec 27, 1999 | 30.82 | 31.02 | 30.54 | 30.76 | 8,377,335 | +0.22(+0.71%) |
Dec 23, 1999 | 30.64 | 30.80 | 30.31 | 30.54 | 5,115,220 | +0.25(+0.84%) |
Dec 22, 1999 | 30.33 | 30.57 | 29.90 | 30.29 | 4,931,435 | +0.16(+0.53%) |
Dec 21, 1999 | 30.27 | 30.45 | 29.84 | 30.13 | 7,024,709 | -0.84(-2.71%) |
Dec 20, 1999 | 30.98 | 31.08 | 30.11 | 30.97 | 9,911,626 | -0.09(-0.28%) |
Dec 17, 1999 | 30.49 | 31.06 | 30.45 | 31.06 | 20,523,412 | +0.65(+2.13%) |
Dec 16, 1999 | 29.44 | 30.43 | 29.29 | 30.41 | 10,891,596 | +1.00(+3.41%) |
Dec 15, 1999 | 28.62 | 29.48 | 28.50 | 29.41 | 14,437,549 | +0.31(+1.08%) |
Dec 14, 1999 | 29.03 | 29.21 | 28.60 | 29.09 | 10,685,342 | +0.44(+1.53%) |
Dec 13, 1999 | 28.29 | 29.25 | 28.19 | 28.65 | 12,845,813 | +0.66(+2.37%) |
Dec 10, 1999 | 27.68 | 28.13 | 27.62 | 27.99 | 11,133,462 | +0.55(+2.01%) |
Dec 09, 1999 | 26.18 | 27.48 | 26.18 | 27.44 | 13,014,335 | +0.93(+3.50%) |
Dec 08, 1999 | 26.32 | 26.89 | 26.12 | 26.51 | 8,066,153 | +0.33(+1.26%) |
Dec 07, 1999 | 26.24 | 26.38 | 25.98 | 26.18 | 6,253,325 | -0.03(-0.11%) |
Dec 06, 1999 | 26.48 | 26.48 | 26.02 | 26.21 | 5,597,467 | -0.29(-1.08%) |
Dec 03, 1999 | 26.10 | 26.53 | 26.04 | 26.50 | 10,011,255 | +0.93(+3.65%) |
Dec 02, 1999 | 25.55 | 25.95 | 25.24 | 25.56 | 7,626,936 | -0.01(-0.04%) |
Dec 01, 1999 | 25.06 | 25.59 | 24.96 | 25.57 | 7,314,270 | +0.67(+2.68%) |
Nov 30, 1999 | 25.41 | 25.47 | 24.85 | 24.91 | 6,515,752 | -0.25(-1.01%) |
Nov 29, 1999 | 25.26 | 25.36 | 25.02 | 25.16 | 5,779,768 | -0.16(-0.62%) |
Nov 26, 1999 | 25.12 | 25.32 | 25.08 | 25.32 | 2,627,880 | +0.31(+1.26%) |
Nov 24, 1999 | 25.30 | 25.40 | 24.86 | 25.00 | 6,177,437 | -0.35(-1.39%) |
Nov 23, 1999 | 25.18 | 25.55 | 25.10 | 25.36 | 7,409,236 | -0.28(-1.08%) |
Nov 22, 1999 | 26.06 | 26.06 | 25.30 | 25.63 | 7,746,703 | -0.24(-0.91%) |
Nov 19, 1999 | 25.93 | 26.10 | 25.61 | 25.87 | 8,886,081 | -0.24(-0.90%) |
Nov 18, 1999 | 25.24 | 26.26 | 25.18 | 26.10 | 14,469,346 | +0.96(+3.83%) |
Nov 17, 1999 | 25.20 | 25.67 | 25.10 | 25.14 | 8,490,107 | -0.14(-0.53%) |
Nov 16, 1999 | 24.77 | 25.28 | 24.49 | 25.28 | 9,438,705 | +0.51(+2.06%) |
Nov 15, 1999 | 25.41 | 25.41 | 24.51 | 24.77 | 9,475,377 | -0.53(-2.10%) |
Nov 12, 1999 | 24.98 | 25.36 | 24.79 | 25.30 | 6,694,237 | +0.51(+2.07%) |
Nov 11, 1999 | 24.33 | 24.83 | 24.24 | 24.79 | 5,269,327 | +0.51(+2.10%) |
Nov 10, 1999 | 24.45 | 24.53 | 24.20 | 24.28 | 9,172,886 | -0.88(-3.51%) |
Nov 09, 1999 | 24.71 | 25.16 | 24.00 | 25.16 | 13,522,868 | +0.28(+1.11%) |
Nov 08, 1999 | 24.53 | 24.98 | 24.39 | 24.88 | 8,405,317 | +0.35(+1.44%) |
Nov 05, 1999 | 24.22 | 24.77 | 24.22 | 24.53 | 7,857,779 | +0.63(+2.63%) |
Nov 04, 1999 | 24.00 | 24.20 | 23.80 | 23.90 | 4,771,817 | +0.24(+1.00%) |
Nov 03, 1999 | 24.14 | 24.20 | 23.55 | 23.67 | 6,475,265 | -0.55(-2.27%) |
Nov 02, 1999 | 24.22 | 24.37 | 23.82 | 24.22 | 8,043,895 | +0.24(+0.98%) |