Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 61.18 | 61.18 | 58.51 | 59.55 | 18,094,486 | -1.01(-1.67%) |
Feb 28, 2000 | 60.64 | 61.73 | 60.24 | 60.57 | 14,640,080 | -2.03(-3.24%) |
Feb 25, 2000 | 63.68 | 63.68 | 60.82 | 62.60 | 17,793,766 | -1.45(-2.26%) |
Feb 24, 2000 | 63.07 | 64.34 | 62.71 | 64.05 | 15,722,882 | +1.01(+1.61%) |
Feb 23, 2000 | 64.05 | 64.05 | 62.89 | 63.03 | 12,833,340 | -1.30(-2.03%) |
Feb 22, 2000 | 64.92 | 65.75 | 63.03 | 64.34 | 13,211,527 | -0.87(-1.33%) |
Feb 18, 2000 | 66.80 | 67.20 | 64.63 | 65.21 | 13,242,238 | -2.46(-3.64%) |
Feb 17, 2000 | 67.52 | 68.90 | 67.09 | 67.67 | 9,043,534 | +0.58(+0.86%) |
Feb 16, 2000 | 67.52 | 67.99 | 66.80 | 67.09 | 6,850,843 | -0.79(-1.17%) |
Feb 15, 2000 | 67.16 | 68.07 | 66.00 | 67.88 | 8,940,016 | +0.61(+0.91%) |
Feb 14, 2000 | 67.23 | 67.45 | 66.37 | 67.27 | 7,843,756 | +0.40(+0.60%) |
Feb 11, 2000 | 69.01 | 69.23 | 66.40 | 66.87 | 9,928,616 | -2.17(-3.15%) |
Feb 10, 2000 | 68.21 | 69.04 | 67.74 | 69.04 | 7,678,127 | +1.01(+1.49%) |
Feb 09, 2000 | 68.97 | 69.41 | 67.81 | 68.03 | 9,277,485 | -0.83(-1.21%) |
Feb 08, 2000 | 67.78 | 68.97 | 67.34 | 68.86 | 9,431,728 | +2.72(+4.11%) |
Feb 07, 2000 | 67.23 | 67.74 | 65.57 | 66.14 | 9,980,547 | -0.87(-1.30%) |
Feb 04, 2000 | 68.50 | 68.65 | 66.54 | 67.01 | 9,330,970 | -0.87(-1.28%) |
Feb 03, 2000 | 66.65 | 68.10 | 66.11 | 67.88 | 10,724,327 | +2.10(+3.19%) |
Feb 02, 2000 | 64.92 | 67.12 | 63.97 | 65.79 | 13,305,556 | +2.03(+3.18%) |
Feb 01, 2000 | 65.13 | 65.75 | 63.25 | 63.76 | 12,607,325 | -1.30(-2.00%) |
Jan 31, 2000 | 64.55 | 65.39 | 63.54 | 65.06 | 10,704,141 | +0.40(+0.62%) |
Jan 28, 2000 | 65.35 | 66.19 | 63.79 | 64.66 | 11,515,897 | -1.12(-1.71%) |
Jan 27, 2000 | 68.39 | 68.65 | 64.70 | 65.79 | 14,366,964 | -1.88(-2.78%) |
Jan 26, 2000 | 69.01 | 69.52 | 67.23 | 67.67 | 8,450,546 | -1.37(-1.99%) |
Jan 25, 2000 | 67.67 | 69.26 | 67.23 | 69.04 | 11,975,001 | -1.38(-1.96%) |
Jan 24, 2000 | 70.64 | 71.22 | 67.56 | 70.42 | 11,222,077 | +0.00(+0.00%) |
Jan 21, 2000 | 70.64 | 71.29 | 69.52 | 70.42 | 13,584,366 | +1.45(+2.10%) |
Jan 20, 2000 | 71.29 | 72.31 | 68.97 | 68.97 | 30,685,076 | -0.29(-0.42%) |
Jan 19, 2000 | 66.98 | 70.71 | 65.32 | 69.26 | 14,901,464 | +2.17(+3.24%) |
Jan 18, 2000 | 69.37 | 69.41 | 66.65 | 67.09 | 13,191,859 | -2.24(-3.24%) |
Jan 14, 2000 | 70.10 | 71.47 | 68.10 | 69.33 | 18,909,866 | +0.79(+1.16%) |
Jan 13, 2000 | 69.52 | 70.13 | 67.09 | 68.54 | 14,656,816 | -0.72(-1.05%) |
Jan 12, 2000 | 69.33 | 70.71 | 68.54 | 69.26 | 11,742,257 | +0.29(+0.42%) |
Jan 11, 2000 | 68.32 | 70.20 | 67.59 | 68.97 | 13,587,126 | +0.58(+0.85%) |
Jan 10, 2000 | 67.96 | 69.19 | 66.87 | 68.39 | 14,735,489 | +2.61(+3.96%) |
Jan 07, 2000 | 67.96 | 68.36 | 64.12 | 65.79 | 20,462,986 | -0.29(-0.44%) |
Jan 06, 2000 | 68.39 | 68.94 | 65.79 | 66.08 | 13,755,861 | -1.16(-1.72%) |
Jan 05, 2000 | 65.46 | 69.41 | 64.99 | 67.23 | 21,971,766 | +2.28(+3.52%) |
Jan 04, 2000 | 66.08 | 66.37 | 64.26 | 64.95 | 14,203,060 | -2.28(-3.40%) |
Jan 03, 2000 | 65.17 | 67.23 | 64.84 | 67.23 | 17,860,362 | +4.71(+7.54%) |
Dec 31, 1999 | 63.29 | 63.47 | 61.80 | 62.52 | 4,952,489 | -0.51(-0.81%) |
Dec 30, 1999 | 63.58 | 64.05 | 62.92 | 63.03 | 5,931,600 | -0.14(-0.23%) |
Dec 29, 1999 | 64.01 | 64.05 | 63.03 | 63.18 | 4,632,790 | -0.47(-0.74%) |
Dec 28, 1999 | 63.50 | 64.19 | 63.21 | 63.65 | 7,047,528 | +0.03(+0.05%) |
Dec 27, 1999 | 63.58 | 63.76 | 62.67 | 63.61 | 6,454,540 | +0.65(+1.04%) |
Dec 23, 1999 | 63.25 | 64.01 | 62.71 | 62.96 | 7,821,845 | +0.36(+0.57%) |
Dec 22, 1999 | 63.68 | 63.94 | 62.60 | 62.60 | 6,916,405 | -1.23(-1.93%) |
Dec 21, 1999 | 62.89 | 63.83 | 62.63 | 63.83 | 8,239,196 | +0.53(+0.84%) |
Dec 20, 1999 | 63.21 | 64.01 | 62.45 | 63.29 | 8,350,133 | -0.46(-0.73%) |
Dec 17, 1999 | 64.16 | 64.37 | 62.96 | 63.76 | 13,251,382 | +0.47(+0.74%) |
Dec 16, 1999 | 62.60 | 63.58 | 61.29 | 63.29 | 12,290,386 | +1.27(+2.05%) |
Dec 15, 1999 | 62.45 | 62.56 | 60.57 | 62.02 | 16,290,852 | -1.30(-2.06%) |
Dec 14, 1999 | 63.87 | 63.87 | 61.94 | 63.32 | 12,840,241 | -0.26(-0.41%) |
Dec 13, 1999 | 62.67 | 65.35 | 61.76 | 63.58 | 12,315,403 | +0.41(+0.64%) |
Dec 10, 1999 | 64.70 | 64.88 | 62.34 | 63.18 | 21,728,152 | -2.53(-3.85%) |
Dec 09, 1999 | 69.84 | 70.78 | 65.06 | 65.71 | 28,717,192 | -2.85(-4.15%) |
Dec 08, 1999 | 67.38 | 70.13 | 66.94 | 68.56 | 14,053,131 | +0.96(+1.42%) |
Dec 07, 1999 | 67.81 | 69.08 | 66.91 | 67.59 | 19,546,848 | +0.36(+0.53%) |
Dec 06, 1999 | 65.50 | 67.52 | 65.21 | 67.23 | 17,137,460 | +2.39(+3.69%) |
Dec 03, 1999 | 63.65 | 65.42 | 62.56 | 64.84 | 25,328,348 | +3.83(+6.27%) |
Dec 02, 1999 | 59.95 | 61.62 | 59.91 | 61.02 | 10,732,781 | +1.07(+1.79%) |