Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 26.00 | 26.00 | 25.25 | 25.47 | 1,620,800 | -0.06(-0.24%) |
Feb 28, 2000 | 25.38 | 25.88 | 25.00 | 25.53 | 3,538,800 | +0.50(+2.00%) |
Feb 25, 2000 | 25.25 | 25.57 | 24.94 | 25.03 | 2,174,800 | -0.40(-1.59%) |
Feb 24, 2000 | 26.44 | 26.56 | 25.09 | 25.43 | 2,425,000 | -1.32(-4.92%) |
Feb 22, 2000 | 26.81 | 27.22 | 25.66 | 26.75 | 1,443,900 | +0.57(+2.16%) |
Feb 18, 2000 | 27.12 | 27.25 | 25.94 | 26.18 | 1,468,500 | -0.88(-3.25%) |
Feb 17, 2000 | 27.00 | 27.31 | 26.00 | 27.07 | 1,993,100 | +1.01(+3.86%) |
Feb 16, 2000 | 26.34 | 26.93 | 26.00 | 26.06 | 1,933,100 | -0.06(-0.23%) |
Feb 15, 2000 | 25.21 | 26.34 | 24.72 | 26.12 | 3,246,000 | +1.06(+4.23%) |
Feb 14, 2000 | 24.32 | 25.65 | 24.32 | 25.06 | 2,336,200 | +0.96(+4.00%) |
Feb 11, 2000 | 24.96 | 25.43 | 23.69 | 24.09 | 1,994,000 | -0.87(-3.48%) |
Feb 10, 2000 | 25.28 | 25.75 | 24.78 | 24.96 | 1,741,800 | -0.25(-0.99%) |
Feb 09, 2000 | 25.84 | 26.18 | 25.16 | 25.21 | 2,759,300 | -0.19(-0.75%) |
Feb 08, 2000 | 25.41 | 25.71 | 24.88 | 25.41 | 2,409,800 | -0.09(-0.35%) |
Feb 07, 2000 | 25.50 | 25.90 | 25.06 | 25.50 | 3,696,200 | -0.09(-0.37%) |
Feb 04, 2000 | 26.40 | 26.65 | 24.91 | 25.59 | 3,376,400 | -0.78(-2.96%) |
Feb 03, 2000 | 27.02 | 27.09 | 25.65 | 26.37 | 2,221,000 | -0.40(-1.49%) |
Feb 02, 2000 | 26.84 | 27.14 | 26.49 | 26.77 | 1,532,100 | +0.03(+0.11%) |
Feb 01, 2000 | 26.65 | 26.89 | 26.18 | 26.74 | 2,634,800 | +0.37(+1.40%) |
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%) |