Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 28.83 | 29.32 | 28.15 | 28.79 | 4,510,565 | -0.05(-0.16%) |
Feb 28, 2000 | 29.32 | 29.32 | 28.49 | 28.83 | 4,588,077 | -0.63(-2.14%) |
Feb 25, 2000 | 28.68 | 29.61 | 28.68 | 29.46 | 4,069,236 | +0.97(+3.42%) |
Feb 24, 2000 | 28.83 | 28.83 | 27.96 | 28.49 | 5,404,388 | -0.44(-1.54%) |
Feb 23, 2000 | 30.15 | 30.15 | 28.88 | 28.93 | 4,980,897 | -1.36(-4.50%) |
Feb 22, 2000 | 28.05 | 31.12 | 27.96 | 30.30 | 6,124,194 | +2.24(+8.00%) |
Feb 18, 2000 | 29.22 | 29.22 | 27.96 | 28.05 | 7,141,343 | -1.17(-4.00%) |
Feb 17, 2000 | 29.03 | 29.52 | 28.49 | 29.22 | 4,364,268 | +0.19(+0.67%) |
Feb 16, 2000 | 29.56 | 29.56 | 28.74 | 29.03 | 4,394,939 | -0.97(-3.25%) |
Feb 15, 2000 | 29.81 | 30.15 | 29.13 | 30.00 | 5,084,460 | +0.19(+0.65%) |
Feb 14, 2000 | 30.93 | 30.93 | 29.66 | 29.81 | 3,349,173 | -1.27(-4.09%) |
Feb 11, 2000 | 30.97 | 31.47 | 30.49 | 31.08 | 4,022,395 | +0.10(+0.33%) |
Feb 10, 2000 | 30.39 | 31.32 | 30.20 | 30.97 | 5,211,379 | +0.58(+1.92%) |
Feb 09, 2000 | 31.36 | 31.36 | 29.91 | 30.39 | 7,093,861 | -1.56(-4.88%) |
Feb 08, 2000 | 32.58 | 32.77 | 31.17 | 31.95 | 6,550,252 | -0.63(-1.94%) |
Feb 07, 2000 | 34.19 | 34.19 | 32.49 | 32.58 | 3,894,449 | -1.71(-4.98%) |
Feb 04, 2000 | 33.85 | 34.43 | 33.16 | 34.29 | 3,761,756 | +0.44(+1.29%) |
Feb 03, 2000 | 34.78 | 35.11 | 33.61 | 33.85 | 3,714,145 | -0.93(-2.67%) |
Feb 02, 2000 | 34.09 | 35.21 | 33.80 | 34.78 | 4,233,114 | +0.69(+2.01%) |
Feb 01, 2000 | 34.43 | 34.43 | 33.75 | 34.09 | 3,438,106 | -0.58(-1.69%) |
Jan 31, 2000 | 34.72 | 34.72 | 34.24 | 34.68 | 3,096,361 | -0.10(-0.29%) |
Jan 28, 2000 | 35.11 | 35.56 | 34.68 | 34.78 | 2,942,236 | -0.34(-0.95%) |
Jan 27, 2000 | 35.99 | 36.53 | 34.97 | 35.11 | 4,291,633 | -0.88(-2.45%) |
Jan 26, 2000 | 35.60 | 36.23 | 35.07 | 35.99 | 3,965,673 | +0.39(+1.09%) |
Jan 25, 2000 | 34.87 | 35.84 | 34.87 | 35.60 | 6,495,198 | +1.08(+3.11%) |
Jan 24, 2000 | 35.60 | 35.99 | 34.00 | 34.53 | 4,247,359 | -1.08(-3.02%) |
Jan 21, 2000 | 36.23 | 36.58 | 35.07 | 35.60 | 5,638,720 | -0.63(-1.74%) |
Jan 20, 2000 | 37.12 | 37.31 | 35.65 | 36.23 | 11,474,941 | -0.88(-2.37%) |
Jan 19, 2000 | 35.26 | 37.50 | 35.26 | 37.12 | 14,713,878 | +2.05(+5.84%) |
Jan 18, 2000 | 34.29 | 35.07 | 33.61 | 35.07 | 7,526,977 | +0.78(+2.27%) |
Jan 14, 2000 | 33.46 | 34.48 | 33.46 | 34.29 | 4,924,945 | +1.26(+3.82%) |
Jan 13, 2000 | 33.55 | 33.80 | 32.73 | 33.02 | 3,898,684 | -0.53(-1.58%) |
Jan 12, 2000 | 33.41 | 34.43 | 33.12 | 33.55 | 2,992,927 | +0.14(+0.42%) |
Jan 11, 2000 | 34.04 | 34.24 | 33.31 | 33.41 | 3,144,100 | -0.63(-1.85%) |
Jan 10, 2000 | 34.53 | 34.68 | 33.90 | 34.04 | 3,086,993 | -0.48(-1.40%) |
Jan 07, 2000 | 34.04 | 34.97 | 34.04 | 34.53 | 7,716,521 | +0.97(+2.90%) |
Jan 06, 2000 | 33.22 | 33.85 | 32.05 | 33.55 | 6,318,230 | +0.34(+1.01%) |
Jan 05, 2000 | 32.24 | 33.75 | 32.24 | 33.22 | 9,795,093 | +1.95(+6.23%) |
Jan 04, 2000 | 31.32 | 32.05 | 30.97 | 31.27 | 4,611,305 | -0.05(-0.15%) |
Jan 03, 2000 | 32.29 | 32.49 | 31.02 | 31.32 | 3,391,522 | -0.97(-3.02%) |
Dec 31, 1999 | 32.14 | 32.44 | 32.00 | 32.29 | 1,426,908 | +0.15(+0.46%) |
Dec 30, 1999 | 31.95 | 32.44 | 31.90 | 32.14 | 2,486,021 | +0.19(+0.61%) |
Dec 29, 1999 | 32.19 | 32.34 | 31.90 | 31.95 | 2,543,385 | -0.24(-0.75%) |
Dec 28, 1999 | 32.24 | 32.24 | 31.80 | 32.19 | 2,095,639 | -0.10(-0.31%) |
Dec 27, 1999 | 32.10 | 32.68 | 31.95 | 32.29 | 3,494,828 | +0.19(+0.61%) |
Dec 23, 1999 | 31.36 | 32.19 | 31.36 | 32.10 | 5,174,291 | +1.41(+4.60%) |
Dec 22, 1999 | 30.30 | 31.12 | 30.30 | 30.69 | 4,779,289 | +0.54(+1.78%) |
Dec 21, 1999 | 29.93 | 30.34 | 29.81 | 30.15 | 4,413,547 | +0.22(+0.73%) |
Dec 20, 1999 | 29.85 | 30.59 | 29.52 | 29.93 | 4,093,490 | +0.08(+0.26%) |
Dec 17, 1999 | 30.93 | 31.17 | 29.76 | 29.85 | 7,654,152 | -1.08(-3.48%) |
Dec 16, 1999 | 30.20 | 31.02 | 30.10 | 30.93 | 5,573,143 | +0.73(+2.43%) |
Dec 15, 1999 | 30.15 | 31.61 | 30.15 | 30.20 | 7,973,952 | +0.19(+0.65%) |
Dec 14, 1999 | 29.76 | 30.05 | 29.03 | 30.00 | 6,147,037 | +0.24(+0.81%) |
Dec 13, 1999 | 30.44 | 30.44 | 29.61 | 29.76 | 4,901,588 | -0.73(-2.40%) |
Dec 10, 1999 | 29.66 | 30.88 | 29.66 | 30.49 | 4,735,400 | +1.03(+3.49%) |
Dec 09, 1999 | 29.13 | 30.83 | 29.13 | 29.46 | 7,882,452 | +0.44(+1.50%) |
Dec 08, 1999 | 29.56 | 29.61 | 28.88 | 29.03 | 7,064,601 | -0.54(-1.82%) |
Dec 07, 1999 | 30.05 | 30.15 | 29.52 | 29.56 | 4,458,848 | -0.48(-1.61%) |
Dec 06, 1999 | 31.22 | 31.22 | 29.95 | 30.05 | 5,302,878 | -1.42(-4.51%) |
Dec 03, 1999 | 31.27 | 31.47 | 30.88 | 31.47 | 4,908,390 | +0.19(+0.62%) |
Dec 02, 1999 | 32.34 | 32.39 | 31.08 | 31.27 | 4,164,714 | -1.07(-3.30%) |