Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 51.88 | 52.69 | 50.31 | 50.50 | 2,922,200 | -1.38(-2.66%) |
Feb 28, 2000 | 51.50 | 52.75 | 50.13 | 51.88 | 2,355,200 | +0.38(+0.74%) |
Feb 25, 2000 | 52.88 | 52.94 | 50.38 | 51.50 | 2,361,100 | -1.38(-2.61%) |
Feb 24, 2000 | 53.25 | 53.38 | 51.25 | 52.88 | 2,816,400 | -0.37(-0.69%) |
Feb 23, 2000 | 54.19 | 54.94 | 52.44 | 53.25 | 4,001,700 | -0.94(-1.73%) |
Feb 22, 2000 | 51.69 | 54.69 | 51.69 | 54.19 | 3,334,200 | +2.50(+4.84%) |
Feb 18, 2000 | 52.56 | 52.63 | 50.81 | 51.69 | 3,212,700 | -0.87(-1.66%) |
Feb 17, 2000 | 53.38 | 54.31 | 52.06 | 52.56 | 2,093,600 | -0.82(-1.54%) |
Feb 16, 2000 | 54.75 | 55.25 | 52.50 | 53.38 | 3,003,400 | -1.37(-2.50%) |
Feb 15, 2000 | 51.75 | 54.88 | 51.00 | 54.75 | 4,425,600 | +3.00(+5.80%) |
Feb 14, 2000 | 50.75 | 52.00 | 50.06 | 51.75 | 5,438,800 | +1.00(+1.97%) |
Feb 11, 2000 | 54.06 | 54.19 | 49.50 | 50.75 | 7,829,100 | -3.31(-6.12%) |
Feb 10, 2000 | 56.63 | 56.63 | 53.94 | 54.06 | 3,820,500 | -2.63(-4.64%) |
Feb 09, 2000 | 56.88 | 58.25 | 56.63 | 56.69 | 3,683,400 | -0.19(-0.33%) |
Feb 08, 2000 | 58.38 | 59.06 | 56.75 | 56.88 | 3,114,200 | -1.50(-2.57%) |
Feb 07, 2000 | 58.81 | 59.75 | 58.25 | 58.38 | 2,794,200 | -0.43(-0.73%) |
Feb 04, 2000 | 59.50 | 59.50 | 58.69 | 58.81 | 2,302,200 | -0.88(-1.47%) |
Feb 03, 2000 | 60.63 | 60.63 | 58.88 | 59.69 | 2,580,000 | -1.06(-1.74%) |
Feb 02, 2000 | 60.00 | 61.63 | 60.00 | 60.75 | 2,454,700 | +0.87(+1.45%) |
Feb 01, 2000 | 59.25 | 61.50 | 59.25 | 59.88 | 2,612,200 | +0.88(+1.49%) |
Jan 31, 2000 | 59.25 | 61.25 | 58.50 | 59.00 | 2,810,900 | -0.25(-0.42%) |
Jan 28, 2000 | 61.06 | 61.06 | 58.63 | 59.25 | 2,508,600 | -2.25(-3.66%) |
Jan 27, 2000 | 60.94 | 62.31 | 60.50 | 61.50 | 2,168,300 | +0.56(+0.92%) |
Jan 26, 2000 | 61.50 | 65.12 | 60.81 | 60.94 | 3,765,600 | -0.56(-0.91%) |
Jan 25, 2000 | 62.44 | 62.44 | 59.31 | 61.50 | 3,291,700 | -1.25(-1.99%) |
Jan 24, 2000 | 63.25 | 64.12 | 60.56 | 62.75 | 3,107,000 | -0.50(-0.79%) |
Jan 21, 2000 | 64.00 | 65.25 | 63.06 | 63.25 | 2,668,100 | -0.75(-1.17%) |
Jan 20, 2000 | 64.62 | 64.81 | 62.50 | 64.00 | 2,463,900 | -0.62(-0.96%) |
Jan 19, 2000 | 65.50 | 66.62 | 64.37 | 64.62 | 2,490,800 | -0.88(-1.34%) |
Jan 18, 2000 | 66.56 | 66.56 | 65.31 | 65.50 | 3,036,600 | -1.89(-2.80%) |
Jan 14, 2000 | 68.50 | 68.87 | 67.25 | 67.39 | 2,184,800 | -1.11(-1.62%) |
Jan 13, 2000 | 69.06 | 69.69 | 68.37 | 68.50 | 1,834,400 | -0.56(-0.81%) |
Jan 12, 2000 | 68.75 | 70.00 | 68.50 | 69.06 | 2,326,300 | +0.31(+0.45%) |
Jan 11, 2000 | 70.00 | 70.44 | 68.75 | 68.75 | 2,426,700 | -1.25(-1.79%) |
Jan 10, 2000 | 70.75 | 70.75 | 69.31 | 70.00 | 2,930,600 | -1.62(-2.26%) |
Jan 07, 2000 | 71.50 | 74.00 | 70.69 | 71.62 | 5,251,400 | +0.12(+0.17%) |
Jan 06, 2000 | 67.94 | 72.75 | 67.25 | 71.50 | 6,613,900 | +3.56(+5.24%) |
Jan 05, 2000 | 65.94 | 68.37 | 65.94 | 67.94 | 4,742,200 | +2.94(+4.52%) |
Jan 04, 2000 | 65.00 | 66.00 | 64.50 | 65.00 | 2,675,800 | +0.00(+0.00%) |
Jan 03, 2000 | 65.87 | 66.69 | 64.94 | 65.00 | 2,793,100 | -0.87(-1.32%) |
Dec 31, 1999 | 65.12 | 67.00 | 65.06 | 65.87 | 894,500 | +0.75(+1.15%) |
Dec 30, 1999 | 65.87 | 66.44 | 64.75 | 65.12 | 1,591,900 | -0.75(-1.14%) |
Dec 29, 1999 | 64.81 | 67.56 | 64.81 | 65.87 | 1,920,900 | +1.62(+2.52%) |
Dec 28, 1999 | 63.00 | 65.12 | 63.00 | 64.25 | 2,585,200 | +1.37(+2.18%) |
Dec 27, 1999 | 64.37 | 65.00 | 62.88 | 62.88 | 1,637,300 | -1.49(-2.31%) |
Dec 23, 1999 | 63.50 | 64.56 | 63.50 | 64.37 | 1,853,300 | +0.99(+1.56%) |
Dec 22, 1999 | 63.81 | 64.31 | 62.81 | 63.38 | 2,140,800 | -0.43(-0.67%) |
Dec 21, 1999 | 64.62 | 64.62 | 63.38 | 63.81 | 2,615,000 | -0.81(-1.25%) |
Dec 20, 1999 | 68.56 | 68.69 | 64.06 | 64.62 | 2,872,800 | -3.94(-5.75%) |
Dec 17, 1999 | 65.31 | 69.44 | 65.19 | 68.56 | 5,730,300 | +3.25(+4.98%) |
Dec 16, 1999 | 65.05 | 65.31 | 63.56 | 65.31 | 2,529,700 | +0.26(+0.40%) |
Dec 15, 1999 | 64.87 | 66.25 | 64.56 | 65.05 | 4,569,200 | +0.18(+0.28%) |
Dec 14, 1999 | 61.63 | 65.81 | 61.44 | 64.87 | 5,254,100 | +3.24(+5.26%) |
Dec 13, 1999 | 60.06 | 62.44 | 59.75 | 61.63 | 3,395,000 | +1.57(+2.61%) |
Dec 10, 1999 | 59.00 | 60.25 | 58.69 | 60.06 | 2,664,400 | +1.06(+1.80%) |
Dec 09, 1999 | 59.13 | 59.13 | 58.06 | 59.00 | 2,204,500 | -0.50(-0.84%) |
Dec 08, 1999 | 60.94 | 60.94 | 59.00 | 59.50 | 2,379,500 | -1.75(-2.86%) |
Dec 07, 1999 | 61.69 | 61.94 | 60.19 | 61.25 | 2,715,900 | -0.44(-0.71%) |
Dec 06, 1999 | 60.81 | 62.00 | 60.75 | 61.69 | 1,920,800 | +0.88(+1.45%) |
Dec 03, 1999 | 60.75 | 61.63 | 60.75 | 60.81 | 2,633,600 | +0.75(+1.25%) |
Dec 02, 1999 | 60.00 | 60.69 | 60.00 | 60.06 | 1,769,400 | +0.06(+0.10%) |