Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 34.17 | 34.78 | 33.34 | 33.56 | 3,832,301 | +0.09(+0.27%) |
Feb 28, 2000 | 32.52 | 34.00 | 31.69 | 33.47 | 4,170,576 | +1.00(+3.09%) |
Feb 25, 2000 | 31.90 | 32.60 | 30.95 | 32.47 | 3,688,904 | +0.56(+1.77%) |
Feb 24, 2000 | 31.51 | 32.12 | 29.68 | 31.90 | 5,024,079 | +0.39(+1.24%) |
Feb 23, 2000 | 32.95 | 32.95 | 30.64 | 31.51 | 3,145,570 | -1.44(-4.36%) |
Feb 22, 2000 | 30.73 | 32.95 | 29.99 | 32.95 | 3,541,634 | +2.05(+6.63%) |
Feb 18, 2000 | 32.21 | 32.34 | 30.64 | 30.90 | 3,430,931 | -1.49(-4.59%) |
Feb 17, 2000 | 32.25 | 32.69 | 31.69 | 32.39 | 3,420,033 | +1.09(+3.48%) |
Feb 16, 2000 | 32.17 | 32.17 | 31.12 | 31.30 | 3,913,321 | -1.00(-3.09%) |
Feb 15, 2000 | 29.90 | 32.52 | 29.81 | 32.29 | 4,889,716 | +2.57(+8.63%) |
Feb 14, 2000 | 30.16 | 31.30 | 29.73 | 29.73 | 4,655,691 | +0.27(+0.90%) |
Feb 11, 2000 | 29.64 | 30.99 | 29.46 | 29.46 | 4,646,083 | -0.70(-2.31%) |
Feb 10, 2000 | 30.16 | 30.99 | 29.55 | 30.16 | 4,543,124 | -0.35(-1.14%) |
Feb 09, 2000 | 31.03 | 31.34 | 29.64 | 30.51 | 5,315,176 | -1.05(-3.31%) |
Feb 08, 2000 | 32.08 | 32.73 | 31.34 | 31.56 | 6,448,735 | +0.17(+0.56%) |
Feb 07, 2000 | 32.78 | 32.78 | 31.03 | 31.38 | 3,809,501 | -1.66(-5.02%) |
Feb 04, 2000 | 33.12 | 33.26 | 32.25 | 33.04 | 5,236,881 | -0.08(-0.25%) |
Feb 03, 2000 | 33.65 | 34.17 | 32.60 | 33.12 | 3,506,215 | -0.52(-1.55%) |
Feb 02, 2000 | 33.47 | 34.17 | 33.30 | 33.65 | 3,726,761 | +0.52(+1.58%) |
Feb 01, 2000 | 33.47 | 33.74 | 32.87 | 33.12 | 4,087,693 | -0.35(-1.04%) |
Jan 31, 2000 | 31.51 | 33.47 | 31.51 | 33.47 | 4,865,051 | +1.96(+6.22%) |
Jan 28, 2000 | 31.47 | 32.52 | 31.25 | 31.51 | 4,502,829 | -0.74(-2.29%) |
Jan 27, 2000 | 32.87 | 33.61 | 31.12 | 32.25 | 6,726,783 | -0.96(-2.90%) |
Jan 26, 2000 | 33.43 | 33.82 | 32.17 | 33.22 | 6,840,784 | +0.05(+0.15%) |
Jan 25, 2000 | 32.25 | 33.43 | 31.38 | 33.17 | 7,233,263 | -0.13(-0.40%) |
Jan 24, 2000 | 35.87 | 35.87 | 32.78 | 33.30 | 9,958,392 | -2.48(-6.94%) |
Jan 21, 2000 | 36.96 | 37.05 | 34.83 | 35.78 | 7,263,520 | -1.09(-2.97%) |
Jan 20, 2000 | 38.01 | 38.53 | 36.65 | 36.88 | 7,446,926 | -0.96(-2.53%) |
Jan 19, 2000 | 41.14 | 41.14 | 36.61 | 37.83 | 16,362,674 | -3.31(-8.05%) |
Jan 18, 2000 | 41.67 | 42.11 | 40.19 | 41.14 | 4,566,211 | -0.61(-1.47%) |
Jan 14, 2000 | 41.84 | 42.19 | 41.32 | 41.76 | 3,655,205 | +0.00(+0.00%) |
Jan 13, 2000 | 41.80 | 41.84 | 41.49 | 41.76 | 2,213,916 | +0.31(+0.74%) |
Jan 12, 2000 | 41.41 | 41.67 | 41.19 | 41.45 | 2,934,202 | +0.39(+0.95%) |
Jan 11, 2000 | 41.80 | 41.97 | 40.97 | 41.06 | 3,787,131 | -0.30(-0.73%) |
Jan 10, 2000 | 41.45 | 41.76 | 40.66 | 41.36 | 2,104,216 | +0.22(+0.53%) |
Jan 07, 2000 | 39.58 | 41.41 | 39.36 | 41.14 | 5,654,742 | +2.09(+5.36%) |
Jan 06, 2000 | 38.70 | 39.14 | 38.01 | 39.05 | 3,424,335 | +0.74(+1.93%) |
Jan 05, 2000 | 38.88 | 39.23 | 38.14 | 38.31 | 4,267,083 | -0.52(-1.35%) |
Jan 04, 2000 | 39.32 | 39.36 | 37.70 | 38.84 | 3,829,147 | -0.70(-1.76%) |
Jan 03, 2000 | 40.23 | 40.80 | 39.40 | 39.53 | 3,012,497 | -0.70(-1.73%) |
Dec 31, 1999 | 39.58 | 40.49 | 39.58 | 40.23 | 1,316,963 | +0.66(+1.66%) |
Dec 30, 1999 | 39.49 | 39.84 | 38.92 | 39.58 | 1,474,414 | +0.00(+0.00%) |
Dec 29, 1999 | 39.71 | 39.75 | 39.23 | 39.58 | 1,783,006 | +0.66(+1.68%) |
Dec 28, 1999 | 38.31 | 39.53 | 38.22 | 38.92 | 3,758,595 | +1.00(+2.63%) |
Dec 27, 1999 | 38.45 | 38.62 | 37.75 | 37.92 | 7,315,000 | -0.47(-1.24%) |
Dec 23, 1999 | 38.18 | 38.70 | 37.96 | 38.40 | 6,599,015 | +0.70(+1.85%) |
Dec 22, 1999 | 39.32 | 39.36 | 37.62 | 37.70 | 8,931,808 | -1.83(-4.64%) |
Dec 21, 1999 | 39.49 | 40.27 | 38.27 | 39.53 | 17,314,690 | +0.04(+0.11%) |
Dec 20, 1999 | 44.37 | 44.37 | 39.40 | 39.49 | 11,902,003 | -4.97(-11.17%) |
Dec 17, 1999 | 43.06 | 44.55 | 42.98 | 44.46 | 6,195,638 | +1.39(+3.24%) |
Dec 16, 1999 | 42.02 | 43.59 | 41.53 | 43.06 | 3,368,697 | +0.66(+1.56%) |
Dec 15, 1999 | 41.84 | 42.89 | 41.80 | 42.40 | 2,879,854 | +0.64(+1.54%) |
Dec 14, 1999 | 41.14 | 42.02 | 41.10 | 41.76 | 3,243,797 | +0.48(+1.17%) |
Dec 13, 1999 | 40.45 | 41.45 | 40.27 | 41.28 | 3,529,732 | +0.74(+1.82%) |
Dec 10, 1999 | 40.89 | 41.14 | 40.27 | 40.54 | 3,915,472 | -0.35(-0.85%) |
Dec 09, 1999 | 42.02 | 42.02 | 40.84 | 40.89 | 4,267,226 | -1.00(-2.38%) |
Dec 08, 1999 | 42.80 | 42.80 | 41.67 | 41.88 | 4,291,461 | -1.14(-2.64%) |
Dec 07, 1999 | 43.02 | 43.37 | 42.54 | 43.02 | 5,965,198 | +0.00(+0.00%) |
Dec 06, 1999 | 43.24 | 43.54 | 41.67 | 43.02 | 2,841,997 | -0.74(-1.69%) |
Dec 03, 1999 | 43.85 | 44.63 | 43.24 | 43.76 | 3,843,773 | +1.39(+3.29%) |
Dec 02, 1999 | 42.85 | 43.93 | 42.23 | 42.36 | 1,920,237 | +0.00(+0.00%) |