Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 26.21 | 26.77 | 26.05 | 26.37 | 2,047,400 | +0.35(+1.33%) |
Jan 28, 2000 | 27.36 | 27.45 | 25.65 | 26.02 | 3,582,700 | -1.46(-5.33%) |
Jan 27, 2000 | 28.39 | 28.58 | 26.89 | 27.49 | 1,936,900 | -0.90(-3.17%) |
Jan 26, 2000 | 28.33 | 28.89 | 27.58 | 28.39 | 2,205,600 | +0.06(+0.21%) |
Jan 25, 2000 | 29.57 | 29.70 | 27.89 | 28.33 | 2,589,100 | -1.56(-5.20%) |
Jan 24, 2000 | 31.13 | 31.75 | 29.64 | 29.89 | 2,722,200 | -0.31(-1.03%) |
Jan 21, 2000 | 29.64 | 30.39 | 28.92 | 30.20 | 2,266,200 | +0.65(+2.20%) |
Jan 20, 2000 | 30.41 | 30.54 | 28.92 | 29.55 | 1,920,100 | -0.68(-2.27%) |
Jan 19, 2000 | 31.07 | 31.63 | 30.11 | 30.23 | 1,810,600 | -1.02(-3.28%) |
Jan 18, 2000 | 31.38 | 31.60 | 29.98 | 31.25 | 2,437,300 | -0.53(-1.67%) |
Jan 14, 2000 | 32.50 | 32.50 | 31.38 | 31.79 | 1,520,400 | -0.71(-2.20%) |
Jan 13, 2000 | 31.97 | 32.81 | 31.88 | 32.50 | 1,053,200 | +0.34(+1.06%) |
Jan 12, 2000 | 31.48 | 32.62 | 31.44 | 32.16 | 1,266,100 | +0.72(+2.29%) |
Jan 11, 2000 | 32.06 | 32.09 | 31.35 | 31.44 | 1,105,000 | -0.75(-2.33%) |
Jan 10, 2000 | 31.88 | 32.50 | 31.72 | 32.19 | 1,230,100 | +0.31(+0.97%) |
Jan 07, 2000 | 30.66 | 32.22 | 30.20 | 31.88 | 1,997,500 | +1.21(+3.96%) |
Jan 06, 2000 | 29.14 | 30.79 | 28.33 | 30.66 | 3,074,300 | +1.40(+4.78%) |
Jan 05, 2000 | 29.86 | 30.01 | 29.14 | 29.27 | 1,952,300 | -0.59(-1.98%) |
Jan 04, 2000 | 30.45 | 31.10 | 29.39 | 29.86 | 1,683,500 | -1.27(-4.10%) |
Jan 03, 2000 | 32.34 | 32.38 | 30.88 | 31.13 | 1,070,200 | -1.25(-3.85%) |
Dec 31, 1999 | 31.88 | 32.38 | 31.41 | 32.38 | 448,800 | +0.43(+1.36%) |
Dec 30, 1999 | 31.88 | 31.97 | 31.32 | 31.94 | 543,000 | +0.25(+0.79%) |
Dec 29, 1999 | 31.84 | 31.84 | 30.98 | 31.69 | 898,200 | -0.28(-0.88%) |
Dec 28, 1999 | 30.57 | 32.22 | 30.57 | 31.97 | 1,052,300 | +1.58(+5.22%) |
Dec 27, 1999 | 29.89 | 30.88 | 29.45 | 30.39 | 1,170,100 | +0.71(+2.41%) |
Dec 23, 1999 | 28.89 | 30.32 | 28.89 | 29.67 | 1,094,700 | +1.03(+3.60%) |
Dec 22, 1999 | 29.23 | 29.36 | 28.61 | 28.64 | 1,061,300 | -0.41(-1.39%) |
Dec 21, 1999 | 28.98 | 29.48 | 28.48 | 29.05 | 1,061,700 | +0.24(+0.82%) |
Dec 20, 1999 | 28.64 | 29.27 | 28.52 | 28.81 | 1,255,600 | +0.73(+2.60%) |
Dec 17, 1999 | 29.02 | 29.05 | 28.05 | 28.08 | 2,180,200 | -0.53(-1.85%) |
Dec 16, 1999 | 29.07 | 29.07 | 27.77 | 28.61 | 1,546,400 | -0.34(-1.17%) |
Dec 15, 1999 | 29.07 | 29.27 | 28.73 | 28.95 | 1,456,400 | -0.12(-0.43%) |
Dec 14, 1999 | 29.02 | 29.27 | 28.73 | 29.07 | 1,464,600 | -0.49(-1.66%) |
Dec 13, 1999 | 29.64 | 30.32 | 28.89 | 29.57 | 1,329,700 | +0.05(+0.19%) |
Dec 10, 1999 | 29.89 | 30.39 | 29.27 | 29.51 | 1,141,900 | -0.09(-0.32%) |
Dec 09, 1999 | 29.11 | 29.67 | 28.55 | 29.61 | 1,511,200 | +0.46(+1.60%) |
Dec 08, 1999 | 28.05 | 29.14 | 27.95 | 29.14 | 1,317,600 | +1.19(+4.24%) |
Dec 07, 1999 | 28.27 | 28.70 | 27.39 | 27.95 | 1,999,900 | -1.12(-3.85%) |
Dec 06, 1999 | 30.26 | 30.26 | 28.80 | 29.07 | 1,359,300 | -1.00(-3.31%) |
Dec 03, 1999 | 29.76 | 30.75 | 29.70 | 30.07 | 2,062,600 | +0.79(+2.70%) |
Dec 02, 1999 | 28.89 | 29.61 | 28.82 | 29.28 | 1,613,900 | +0.36(+1.24%) |
Dec 01, 1999 | 28.89 | 29.23 | 28.80 | 28.92 | 2,212,600 | +0.78(+2.77%) |
Nov 30, 1999 | 27.14 | 28.70 | 27.09 | 28.14 | 1,600,700 | +1.09(+4.01%) |
Nov 29, 1999 | 27.39 | 27.74 | 27.05 | 27.05 | 1,123,200 | -0.46(-1.69%) |
Nov 26, 1999 | 27.83 | 27.83 | 27.39 | 27.52 | 441,400 | -0.43(-1.56%) |
Nov 24, 1999 | 28.20 | 28.33 | 27.34 | 27.95 | 1,399,400 | +0.00(+0.00%) |
Nov 23, 1999 | 27.39 | 28.55 | 27.21 | 27.95 | 1,355,900 | +0.81(+2.98%) |
Nov 22, 1999 | 28.14 | 28.18 | 27.14 | 27.14 | 1,419,200 | -1.28(-4.49%) |
Nov 19, 1999 | 29.27 | 29.27 | 28.14 | 28.42 | 1,498,200 | -0.68(-2.35%) |
Nov 18, 1999 | 28.08 | 29.20 | 27.64 | 29.11 | 1,297,100 | +1.03(+3.65%) |
Nov 17, 1999 | 27.83 | 28.23 | 27.68 | 28.08 | 1,344,500 | +0.03(+0.12%) |
Nov 16, 1999 | 27.05 | 28.29 | 26.99 | 28.05 | 1,891,500 | +1.00(+3.68%) |
Nov 15, 1999 | 26.61 | 27.20 | 26.61 | 27.05 | 1,863,100 | +0.25(+0.93%) |
Nov 12, 1999 | 27.18 | 27.36 | 26.49 | 26.80 | 1,400,000 | +0.09(+0.34%) |
Nov 11, 1999 | 26.55 | 26.74 | 26.46 | 26.71 | 2,069,400 | +0.00(+0.00%) |
Nov 10, 1999 | 26.80 | 27.36 | 26.49 | 26.71 | 2,314,800 | -0.52(-1.93%) |
Nov 09, 1999 | 28.16 | 28.23 | 26.99 | 27.23 | 1,526,800 | -0.69(-2.45%) |
Nov 08, 1999 | 27.77 | 28.16 | 27.55 | 27.92 | 1,003,300 | +0.19(+0.69%) |
Nov 05, 1999 | 28.41 | 29.00 | 27.55 | 27.73 | 2,452,000 | -0.43(-1.54%) |
Nov 04, 1999 | 29.66 | 29.66 | 27.61 | 28.16 | 1,518,200 | -1.43(-4.83%) |
Nov 03, 1999 | 29.66 | 29.88 | 29.34 | 29.59 | 863,900 | -0.19(-0.62%) |
Nov 02, 1999 | 29.59 | 30.09 | 29.09 | 29.78 | 1,250,800 | +0.19(+0.63%) |