Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 35.40 | 35.40 | 34.79 | 35.27 | 8,033,160 | -0.43(-1.20%) |
Jan 28, 2000 | 36.07 | 36.43 | 35.40 | 35.70 | 7,623,040 | -0.37(-1.02%) |
Jan 27, 2000 | 35.58 | 36.55 | 35.58 | 36.07 | 9,974,230 | +0.49(+1.37%) |
Jan 26, 2000 | 36.37 | 36.37 | 35.34 | 35.58 | 10,562,336 | -0.85(-2.32%) |
Jan 25, 2000 | 35.46 | 36.91 | 35.46 | 36.43 | 30,379,750 | +4.07(+12.58%) |
Jan 24, 2000 | 31.81 | 33.03 | 31.45 | 32.36 | 8,472,722 | +0.54(+1.71%) |
Jan 21, 2000 | 32.67 | 32.67 | 31.76 | 31.81 | 8,414,045 | -0.85(-2.62%) |
Jan 20, 2000 | 33.76 | 34.43 | 32.48 | 32.67 | 7,326,671 | -1.09(-3.22%) |
Jan 19, 2000 | 33.51 | 33.94 | 33.09 | 33.76 | 6,654,668 | +0.24(+0.72%) |
Jan 18, 2000 | 32.60 | 33.82 | 32.12 | 33.51 | 8,228,955 | +0.91(+2.80%) |
Jan 14, 2000 | 33.82 | 34.00 | 32.48 | 32.60 | 8,278,882 | -1.21(-3.59%) |
Jan 13, 2000 | 32.84 | 34.00 | 32.84 | 33.82 | 8,870,489 | +1.09(+3.32%) |
Jan 12, 2000 | 34.91 | 34.91 | 32.36 | 32.73 | 13,306,659 | -2.49(-7.06%) |
Jan 11, 2000 | 34.85 | 35.70 | 34.24 | 35.21 | 20,449,066 | +0.36(+1.03%) |
Jan 10, 2000 | 33.03 | 34.91 | 33.03 | 34.85 | 34,497,212 | +4.62(+15.30%) |
Jan 07, 2000 | 30.72 | 31.21 | 29.93 | 30.23 | 6,879,904 | -0.49(-1.58%) |
Jan 06, 2000 | 32.00 | 32.18 | 30.72 | 30.72 | 8,029,660 | -1.28(-4.01%) |
Jan 05, 2000 | 30.72 | 32.18 | 30.72 | 32.00 | 20,135,092 | +1.28(+4.17%) |
Jan 04, 2000 | 29.14 | 30.96 | 29.14 | 30.72 | 16,302,881 | +1.70(+5.86%) |
Jan 03, 2000 | 28.41 | 29.08 | 27.93 | 29.02 | 8,537,781 | +0.60(+2.12%) |
Dec 31, 1999 | 28.29 | 28.53 | 27.99 | 28.41 | 2,995,398 | +0.13(+0.45%) |
Dec 30, 1999 | 27.99 | 28.53 | 27.99 | 28.29 | 4,427,626 | +0.49(+1.75%) |
Dec 29, 1999 | 28.17 | 28.41 | 27.74 | 27.80 | 4,161,934 | -0.37(-1.31%) |
Dec 28, 1999 | 28.47 | 28.90 | 27.99 | 28.17 | 4,245,831 | -0.30(-1.06%) |
Dec 27, 1999 | 28.29 | 29.14 | 28.29 | 28.47 | 8,355,471 | +0.18(+0.65%) |
Dec 23, 1999 | 28.17 | 28.53 | 28.05 | 28.29 | 4,835,173 | +0.12(+0.41%) |
Dec 22, 1999 | 27.63 | 28.23 | 27.32 | 28.17 | 5,376,440 | +0.54(+1.97%) |
Dec 21, 1999 | 27.56 | 28.36 | 27.56 | 27.63 | 7,228,774 | +0.29(+1.07%) |
Dec 20, 1999 | 27.44 | 27.93 | 27.07 | 27.34 | 7,055,214 | -0.11(-0.39%) |
Dec 17, 1999 | 27.20 | 27.56 | 26.96 | 27.44 | 12,116,756 | +0.24(+0.89%) |
Dec 16, 1999 | 27.50 | 27.50 | 27.02 | 27.20 | 6,409,769 | -0.85(-3.01%) |
Dec 15, 1999 | 27.69 | 28.53 | 27.07 | 28.05 | 10,708,822 | +0.36(+1.30%) |
Dec 14, 1999 | 26.83 | 27.93 | 26.53 | 27.69 | 8,585,340 | +0.85(+3.19%) |
Dec 13, 1999 | 27.07 | 27.07 | 26.59 | 26.83 | 9,004,827 | -0.42(-1.53%) |
Dec 10, 1999 | 26.96 | 27.63 | 26.96 | 27.25 | 11,278,604 | +0.42(+1.56%) |
Dec 09, 1999 | 26.53 | 27.14 | 26.53 | 26.83 | 12,149,697 | +0.36(+1.36%) |
Dec 08, 1999 | 26.71 | 27.20 | 26.34 | 26.47 | 10,109,804 | -0.24(-0.91%) |
Dec 07, 1999 | 27.02 | 27.26 | 26.66 | 26.71 | 8,339,206 | -0.30(-1.11%) |
Dec 06, 1999 | 27.44 | 27.44 | 26.90 | 27.02 | 6,009,017 | -0.43(-1.56%) |
Dec 03, 1999 | 27.06 | 28.11 | 26.96 | 27.44 | 10,319,702 | +0.38(+1.40%) |
Dec 02, 1999 | 27.20 | 27.32 | 26.71 | 27.06 | 8,649,987 | -0.14(-0.50%) |
Dec 01, 1999 | 27.07 | 27.38 | 26.77 | 27.20 | 7,190,479 | +0.13(+0.47%) |
Nov 30, 1999 | 27.63 | 28.11 | 26.90 | 27.07 | 8,819,326 | -0.55(-2.00%) |
Nov 29, 1999 | 27.07 | 28.11 | 27.07 | 27.63 | 10,049,377 | +0.85(+3.19%) |
Nov 26, 1999 | 27.44 | 27.87 | 26.47 | 26.77 | 4,533,656 | -0.67(-2.44%) |
Nov 24, 1999 | 26.41 | 27.87 | 26.41 | 27.44 | 10,682,160 | +1.21(+4.63%) |
Nov 23, 1999 | 26.47 | 26.53 | 25.93 | 26.23 | 7,908,498 | -0.24(-0.92%) |
Nov 22, 1999 | 25.99 | 26.47 | 25.74 | 26.47 | 6,810,110 | +0.49(+1.87%) |
Nov 19, 1999 | 26.34 | 26.41 | 25.86 | 25.99 | 6,662,697 | -0.36(-1.36%) |
Nov 18, 1999 | 25.26 | 26.41 | 25.26 | 26.34 | 11,563,547 | +1.09(+4.31%) |
Nov 17, 1999 | 25.37 | 25.62 | 24.77 | 25.26 | 10,315,379 | -0.12(-0.46%) |
Nov 16, 1999 | 25.13 | 25.50 | 25.07 | 25.37 | 11,872,372 | +0.24(+0.97%) |
Nov 15, 1999 | 24.77 | 25.86 | 24.77 | 25.13 | 15,472,347 | +0.79(+3.23%) |
Nov 12, 1999 | 23.62 | 25.32 | 23.37 | 24.34 | 11,155,795 | +0.73(+3.09%) |
Nov 11, 1999 | 23.19 | 23.67 | 22.77 | 23.62 | 9,872,626 | +0.43(+1.84%) |
Nov 10, 1999 | 22.95 | 23.50 | 22.83 | 23.19 | 11,496,841 | +0.24(+1.06%) |
Nov 09, 1999 | 22.83 | 23.43 | 22.83 | 22.95 | 14,286,047 | +0.12(+0.51%) |
Nov 08, 1999 | 23.56 | 23.56 | 22.70 | 22.83 | 14,436,136 | -0.79(-3.33%) |
Nov 05, 1999 | 24.77 | 24.77 | 23.37 | 23.62 | 26,565,038 | -2.13(-8.26%) |
Nov 04, 1999 | 26.10 | 28.17 | 25.26 | 25.74 | 13,701,235 | -0.36(-1.38%) |
Nov 03, 1999 | 25.93 | 26.59 | 25.93 | 26.10 | 8,323,662 | +0.42(+1.63%) |
Nov 02, 1999 | 24.96 | 25.68 | 24.77 | 25.68 | 6,338,431 | +0.73(+2.92%) |