Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 23.60 | 25.04 | 23.60 | 24.79 | 10,361,585 | +1.23(+5.22%) |
Jan 28, 2000 | 24.45 | 24.45 | 23.54 | 23.56 | 10,848,691 | -1.23(-4.96%) |
Jan 27, 2000 | 24.41 | 25.04 | 24.14 | 24.79 | 11,816,612 | +0.69(+2.87%) |
Jan 26, 2000 | 23.16 | 24.27 | 23.04 | 24.10 | 12,132,526 | +1.17(+5.12%) |
Jan 25, 2000 | 22.43 | 23.27 | 22.43 | 22.93 | 10,968,461 | +0.50(+2.22%) |
Jan 24, 2000 | 22.85 | 22.91 | 22.18 | 22.43 | 9,350,487 | +0.02(+0.08%) |
Jan 21, 2000 | 22.70 | 22.74 | 22.31 | 22.41 | 7,465,201 | -0.34(-1.51%) |
Jan 20, 2000 | 23.16 | 23.35 | 22.35 | 22.76 | 11,239,895 | -0.02(-0.08%) |
Jan 19, 2000 | 22.20 | 23.16 | 22.20 | 22.77 | 22,772,054 | +0.96(+4.39%) |
Jan 18, 2000 | 22.72 | 22.89 | 21.58 | 21.82 | 7,662,864 | -0.88(-3.89%) |
Jan 14, 2000 | 22.72 | 23.27 | 22.37 | 22.70 | 14,086,592 | +0.79(+3.59%) |
Jan 13, 2000 | 21.85 | 22.28 | 21.68 | 21.91 | 10,011,389 | +0.33(+1.51%) |
Jan 12, 2000 | 21.41 | 21.78 | 21.35 | 21.58 | 10,528,221 | +0.14(+0.63%) |
Jan 11, 2000 | 21.51 | 21.64 | 20.97 | 21.45 | 12,163,119 | -0.52(-2.36%) |
Jan 10, 2000 | 22.35 | 22.54 | 21.97 | 21.97 | 6,843,571 | -0.38(-1.72%) |
Jan 07, 2000 | 22.31 | 22.58 | 21.82 | 22.35 | 9,507,793 | +0.40(+1.83%) |
Jan 06, 2000 | 21.54 | 22.41 | 21.43 | 21.95 | 12,117,554 | +0.31(+1.42%) |
Jan 05, 2000 | 21.58 | 22.29 | 21.20 | 21.64 | 12,617,462 | -0.13(-0.61%) |
Jan 04, 2000 | 21.70 | 21.87 | 21.26 | 21.78 | 16,964,750 | -0.61(-2.74%) |
Jan 03, 2000 | 22.97 | 23.16 | 22.16 | 22.39 | 17,389,150 | -1.48(-6.20%) |
Dec 31, 1999 | 23.97 | 24.08 | 23.87 | 23.87 | 1,682,849 | -0.11(-0.47%) |
Dec 30, 1999 | 23.83 | 24.18 | 23.58 | 23.98 | 2,780,736 | +0.15(+0.64%) |
Dec 29, 1999 | 23.72 | 24.02 | 23.64 | 23.83 | 3,331,633 | +0.34(+1.47%) |
Dec 28, 1999 | 23.56 | 23.77 | 23.45 | 23.49 | 3,261,984 | -0.02(-0.08%) |
Dec 27, 1999 | 23.81 | 24.33 | 23.51 | 23.51 | 5,515,258 | -0.31(-1.29%) |
Dec 23, 1999 | 23.43 | 23.95 | 23.37 | 23.81 | 6,275,968 | +0.81(+3.51%) |
Dec 22, 1999 | 23.04 | 23.23 | 22.74 | 23.00 | 4,889,722 | -0.04(-0.17%) |
Dec 21, 1999 | 22.24 | 23.51 | 22.16 | 23.04 | 11,369,429 | +0.84(+3.81%) |
Dec 20, 1999 | 22.54 | 22.72 | 22.20 | 22.20 | 8,985,103 | -0.15(-0.69%) |
Dec 17, 1999 | 22.51 | 23.00 | 22.14 | 22.35 | 14,448,070 | -0.69(-3.00%) |
Dec 16, 1999 | 23.41 | 23.41 | 22.68 | 23.04 | 5,869,793 | -0.15(-0.66%) |
Dec 15, 1999 | 23.52 | 23.77 | 22.97 | 23.20 | 6,643,521 | -0.33(-1.38%) |
Dec 14, 1999 | 23.98 | 23.98 | 23.37 | 23.52 | 4,843,940 | -0.61(-2.51%) |
Dec 13, 1999 | 24.00 | 24.35 | 23.89 | 24.13 | 3,695,064 | -0.13(-0.52%) |
Dec 10, 1999 | 24.46 | 24.46 | 24.00 | 24.25 | 6,973,973 | +0.33(+1.37%) |
Dec 09, 1999 | 23.97 | 24.39 | 23.37 | 23.93 | 6,864,618 | +0.05(+0.19%) |
Dec 08, 1999 | 24.08 | 24.16 | 23.62 | 23.88 | 6,882,844 | -0.28(-1.14%) |
Dec 07, 1999 | 24.12 | 24.33 | 23.77 | 24.16 | 8,036,276 | -0.08(-0.32%) |
Dec 06, 1999 | 25.20 | 25.20 | 23.77 | 24.23 | 7,209,389 | -0.96(-3.82%) |
Dec 03, 1999 | 24.87 | 25.62 | 24.83 | 25.20 | 8,346,983 | +0.90(+3.72%) |
Dec 02, 1999 | 23.97 | 24.35 | 23.35 | 24.29 | 7,079,422 | +0.51(+2.16%) |
Dec 01, 1999 | 23.70 | 23.97 | 23.52 | 23.78 | 6,617,051 | +0.04(+0.18%) |
Nov 30, 1999 | 23.54 | 24.35 | 23.52 | 23.74 | 8,749,036 | +0.10(+0.40%) |
Nov 29, 1999 | 24.21 | 24.21 | 23.45 | 23.64 | 7,553,727 | -0.65(-2.68%) |
Nov 26, 1999 | 24.85 | 24.85 | 24.29 | 24.29 | 1,728,413 | -0.15(-0.63%) |
Nov 24, 1999 | 24.50 | 24.56 | 24.20 | 24.45 | 5,472,514 | -0.12(-0.48%) |
Nov 23, 1999 | 25.16 | 25.27 | 24.43 | 24.56 | 6,584,071 | -0.59(-2.36%) |
Nov 22, 1999 | 25.35 | 25.37 | 24.79 | 25.16 | 5,460,580 | -0.35(-1.36%) |
Nov 19, 1999 | 25.66 | 25.92 | 25.35 | 25.50 | 4,347,938 | -0.11(-0.44%) |
Nov 18, 1999 | 25.31 | 25.85 | 25.18 | 25.62 | 6,666,521 | +0.46(+1.83%) |
Nov 17, 1999 | 26.14 | 26.18 | 25.08 | 25.16 | 7,834,057 | -1.27(-4.80%) |
Nov 16, 1999 | 25.62 | 26.56 | 25.46 | 26.42 | 9,742,776 | +1.06(+4.17%) |
Nov 15, 1999 | 25.83 | 26.06 | 25.35 | 25.37 | 8,121,547 | -0.75(-2.87%) |
Nov 12, 1999 | 25.37 | 26.12 | 25.35 | 26.12 | 7,431,787 | +1.19(+4.78%) |
Nov 11, 1999 | 24.83 | 25.39 | 24.68 | 24.92 | 4,978,464 | +0.17(+0.70%) |
Nov 10, 1999 | 25.21 | 25.27 | 24.75 | 24.75 | 6,900,201 | -0.77(-3.01%) |
Nov 09, 1999 | 25.90 | 26.02 | 25.20 | 25.52 | 7,026,263 | -0.40(-1.55%) |
Nov 08, 1999 | 26.52 | 26.61 | 25.85 | 25.92 | 5,197,825 | -0.58(-2.18%) |
Nov 05, 1999 | 26.46 | 26.84 | 26.31 | 26.50 | 7,453,485 | +0.65(+2.53%) |
Nov 04, 1999 | 25.77 | 26.41 | 25.66 | 25.85 | 8,407,736 | +0.52(+2.04%) |
Nov 03, 1999 | 25.69 | 25.81 | 25.25 | 25.33 | 5,758,051 | -0.38(-1.49%) |
Nov 02, 1999 | 25.96 | 26.50 | 25.58 | 25.71 | 7,686,298 | +0.04(+0.16%) |