Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 30.26 | 30.26 | 29.74 | 30.15 | 9,397,628 | -0.37(-1.20%) |
Jan 28, 2000 | 30.83 | 31.14 | 30.26 | 30.52 | 8,917,847 | -0.32(-1.02%) |
Jan 27, 2000 | 30.42 | 31.25 | 30.42 | 30.83 | 11,668,396 | +0.42(+1.37%) |
Jan 26, 2000 | 31.09 | 31.09 | 30.21 | 30.42 | 12,356,394 | -0.72(-2.32%) |
Jan 25, 2000 | 30.31 | 31.55 | 30.31 | 31.14 | 35,539,884 | +3.48(+12.58%) |
Jan 24, 2000 | 27.19 | 28.23 | 26.89 | 27.66 | 9,911,850 | +0.47(+1.71%) |
Jan 21, 2000 | 27.93 | 27.93 | 27.15 | 27.19 | 9,843,207 | -0.73(-2.62%) |
Jan 20, 2000 | 28.86 | 29.43 | 27.77 | 27.93 | 8,571,138 | -0.93(-3.22%) |
Jan 19, 2000 | 28.65 | 29.01 | 28.28 | 28.86 | 7,784,992 | +0.21(+0.72%) |
Jan 18, 2000 | 27.87 | 28.91 | 27.45 | 28.65 | 9,626,679 | +0.78(+2.80%) |
Jan 14, 2000 | 28.91 | 29.06 | 27.77 | 27.87 | 9,685,086 | -1.04(-3.59%) |
Jan 13, 2000 | 28.08 | 29.06 | 28.08 | 28.91 | 10,377,179 | +0.93(+3.32%) |
Jan 12, 2000 | 29.84 | 29.84 | 27.66 | 27.98 | 15,566,853 | -2.13(-7.06%) |
Jan 11, 2000 | 29.79 | 30.52 | 29.27 | 30.10 | 23,922,428 | +0.31(+1.03%) |
Jan 10, 2000 | 28.23 | 29.84 | 28.23 | 29.79 | 40,356,716 | +3.95(+15.30%) |
Jan 07, 2000 | 26.26 | 26.68 | 25.58 | 25.84 | 8,048,486 | -0.42(-1.58%) |
Jan 06, 2000 | 27.35 | 27.51 | 26.26 | 26.26 | 9,393,533 | -1.10(-4.01%) |
Jan 05, 2000 | 26.26 | 27.51 | 26.26 | 27.35 | 23,555,126 | +1.10(+4.17%) |
Jan 04, 2000 | 24.91 | 26.46 | 24.91 | 26.26 | 19,071,996 | +1.45(+5.86%) |
Jan 03, 2000 | 24.29 | 24.86 | 23.87 | 24.80 | 9,987,960 | +0.51(+2.12%) |
Dec 31, 1999 | 24.18 | 24.39 | 23.92 | 24.29 | 3,504,179 | +0.11(+0.45%) |
Dec 30, 1999 | 23.92 | 24.39 | 23.92 | 24.18 | 5,179,678 | +0.42(+1.75%) |
Dec 29, 1999 | 24.08 | 24.29 | 23.72 | 23.77 | 4,868,856 | -0.32(-1.31%) |
Dec 28, 1999 | 24.34 | 24.70 | 23.92 | 24.08 | 4,967,004 | -0.26(-1.06%) |
Dec 27, 1999 | 24.18 | 24.91 | 24.18 | 24.34 | 9,774,684 | +0.16(+0.65%) |
Dec 23, 1999 | 24.08 | 24.39 | 23.97 | 24.18 | 5,656,448 | +0.10(+0.41%) |
Dec 22, 1999 | 23.62 | 24.13 | 23.35 | 24.08 | 6,289,652 | +0.46(+1.97%) |
Dec 21, 1999 | 23.56 | 24.24 | 23.56 | 23.62 | 8,456,612 | +0.25(+1.07%) |
Dec 20, 1999 | 23.46 | 23.87 | 23.14 | 23.37 | 8,253,573 | -0.09(-0.39%) |
Dec 17, 1999 | 23.25 | 23.56 | 23.04 | 23.46 | 14,174,839 | +0.21(+0.89%) |
Dec 16, 1999 | 23.51 | 23.51 | 23.09 | 23.25 | 7,498,496 | -0.72(-3.01%) |
Dec 15, 1999 | 23.67 | 24.39 | 23.14 | 23.97 | 12,527,762 | +0.31(+1.30%) |
Dec 14, 1999 | 22.94 | 23.87 | 22.68 | 23.67 | 10,043,597 | +0.73(+3.19%) |
Dec 13, 1999 | 23.14 | 23.14 | 22.73 | 22.94 | 10,534,336 | -0.36(-1.53%) |
Dec 10, 1999 | 23.04 | 23.62 | 23.04 | 23.29 | 13,194,324 | +0.36(+1.56%) |
Dec 09, 1999 | 22.68 | 23.20 | 22.68 | 22.94 | 14,213,376 | +0.31(+1.36%) |
Dec 08, 1999 | 22.84 | 23.25 | 22.52 | 22.63 | 11,826,998 | -0.21(-0.91%) |
Dec 07, 1999 | 23.09 | 23.30 | 22.79 | 22.84 | 9,755,657 | -0.26(-1.12%) |
Dec 06, 1999 | 23.46 | 23.46 | 22.99 | 23.09 | 7,029,675 | -0.37(-1.56%) |
Dec 03, 1999 | 23.13 | 24.03 | 23.04 | 23.46 | 12,072,548 | +0.32(+1.40%) |
Dec 02, 1999 | 23.25 | 23.35 | 22.84 | 23.13 | 10,119,225 | -0.12(-0.50%) |
Dec 01, 1999 | 23.14 | 23.41 | 22.89 | 23.25 | 8,411,814 | +0.11(+0.47%) |
Nov 30, 1999 | 23.62 | 24.03 | 22.99 | 23.14 | 10,317,327 | -0.47(-2.00%) |
Nov 29, 1999 | 23.14 | 24.03 | 23.14 | 23.62 | 11,756,307 | +0.73(+3.19%) |
Nov 26, 1999 | 23.46 | 23.82 | 22.63 | 22.89 | 5,303,717 | -0.57(-2.44%) |
Nov 24, 1999 | 22.58 | 23.82 | 22.58 | 23.46 | 12,496,571 | +1.04(+4.63%) |
Nov 23, 1999 | 22.63 | 22.68 | 22.16 | 22.42 | 9,251,791 | -0.21(-0.92%) |
Nov 22, 1999 | 22.21 | 22.63 | 22.01 | 22.63 | 7,966,836 | +0.42(+1.87%) |
Nov 19, 1999 | 22.52 | 22.58 | 22.10 | 22.21 | 7,794,385 | -0.31(-1.36%) |
Nov 18, 1999 | 21.59 | 22.58 | 21.59 | 22.52 | 13,527,666 | +0.93(+4.31%) |
Nov 17, 1999 | 21.69 | 21.90 | 21.17 | 21.59 | 12,067,490 | -0.10(-0.46%) |
Nov 16, 1999 | 21.48 | 21.80 | 21.43 | 21.69 | 13,888,946 | +0.21(+0.97%) |
Nov 15, 1999 | 21.17 | 22.10 | 21.17 | 21.48 | 18,100,392 | +0.67(+3.23%) |
Nov 12, 1999 | 20.19 | 21.64 | 19.98 | 20.81 | 13,050,655 | +0.62(+3.09%) |
Nov 11, 1999 | 19.82 | 20.24 | 19.46 | 20.19 | 11,549,535 | +0.37(+1.84%) |
Nov 10, 1999 | 19.61 | 20.09 | 19.51 | 19.82 | 13,449,629 | +0.21(+1.06%) |
Nov 09, 1999 | 19.51 | 20.03 | 19.51 | 19.61 | 16,712,594 | +0.10(+0.51%) |
Nov 08, 1999 | 20.14 | 20.14 | 19.41 | 19.51 | 16,888,176 | -0.67(-3.33%) |
Nov 05, 1999 | 21.17 | 21.17 | 19.98 | 20.19 | 31,077,226 | -1.82(-8.26%) |
Nov 04, 1999 | 22.31 | 24.08 | 21.59 | 22.01 | 16,028,449 | -0.31(-1.38%) |
Nov 03, 1999 | 22.16 | 22.73 | 22.16 | 22.31 | 9,737,472 | +0.36(+1.63%) |
Nov 02, 1999 | 21.33 | 21.96 | 21.17 | 21.96 | 7,415,041 | +0.62(+2.92%) |