Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 64.55 | 65.39 | 63.54 | 65.06 | 10,704,141 | +0.40(+0.62%) |
Jan 28, 2000 | 65.35 | 66.19 | 63.79 | 64.66 | 11,515,897 | -1.12(-1.71%) |
Jan 27, 2000 | 68.39 | 68.65 | 64.70 | 65.79 | 14,366,964 | -1.88(-2.78%) |
Jan 26, 2000 | 69.01 | 69.52 | 67.23 | 67.67 | 8,450,546 | -1.37(-1.99%) |
Jan 25, 2000 | 67.67 | 69.26 | 67.23 | 69.04 | 11,975,001 | -1.38(-1.96%) |
Jan 24, 2000 | 70.64 | 71.22 | 67.56 | 70.42 | 11,222,077 | +0.00(+0.00%) |
Jan 21, 2000 | 70.64 | 71.29 | 69.52 | 70.42 | 13,584,366 | +1.45(+2.10%) |
Jan 20, 2000 | 71.29 | 72.31 | 68.97 | 68.97 | 30,685,076 | -0.29(-0.42%) |
Jan 19, 2000 | 66.98 | 70.71 | 65.32 | 69.26 | 14,901,464 | +2.17(+3.24%) |
Jan 18, 2000 | 69.37 | 69.41 | 66.65 | 67.09 | 13,191,859 | -2.24(-3.24%) |
Jan 14, 2000 | 70.10 | 71.47 | 68.10 | 69.33 | 18,909,866 | +0.79(+1.16%) |
Jan 13, 2000 | 69.52 | 70.13 | 67.09 | 68.54 | 14,656,816 | -0.72(-1.05%) |
Jan 12, 2000 | 69.33 | 70.71 | 68.54 | 69.26 | 11,742,257 | +0.29(+0.42%) |
Jan 11, 2000 | 68.32 | 70.20 | 67.59 | 68.97 | 13,587,126 | +0.58(+0.85%) |
Jan 10, 2000 | 67.96 | 69.19 | 66.87 | 68.39 | 14,735,489 | +2.61(+3.96%) |
Jan 07, 2000 | 67.96 | 68.36 | 64.12 | 65.79 | 20,462,986 | -0.29(-0.44%) |
Jan 06, 2000 | 68.39 | 68.94 | 65.79 | 66.08 | 13,755,861 | -1.16(-1.72%) |
Jan 05, 2000 | 65.46 | 69.41 | 64.99 | 67.23 | 21,971,766 | +2.28(+3.52%) |
Jan 04, 2000 | 66.08 | 66.37 | 64.26 | 64.95 | 14,203,060 | -2.28(-3.40%) |
Jan 03, 2000 | 65.17 | 67.23 | 64.84 | 67.23 | 17,860,362 | +4.71(+7.54%) |
Dec 31, 1999 | 63.29 | 63.47 | 61.80 | 62.52 | 4,952,489 | -0.51(-0.81%) |
Dec 30, 1999 | 63.58 | 64.05 | 62.92 | 63.03 | 5,931,600 | -0.14(-0.23%) |
Dec 29, 1999 | 64.01 | 64.05 | 63.03 | 63.18 | 4,632,790 | -0.47(-0.74%) |
Dec 28, 1999 | 63.50 | 64.19 | 63.21 | 63.65 | 7,047,528 | +0.03(+0.05%) |
Dec 27, 1999 | 63.58 | 63.76 | 62.67 | 63.61 | 6,454,540 | +0.65(+1.04%) |
Dec 23, 1999 | 63.25 | 64.01 | 62.71 | 62.96 | 7,821,845 | +0.36(+0.57%) |
Dec 22, 1999 | 63.68 | 63.94 | 62.60 | 62.60 | 6,916,405 | -1.23(-1.93%) |
Dec 21, 1999 | 62.89 | 63.83 | 62.63 | 63.83 | 8,239,196 | +0.53(+0.84%) |
Dec 20, 1999 | 63.21 | 64.01 | 62.45 | 63.29 | 8,350,133 | -0.46(-0.73%) |
Dec 17, 1999 | 64.16 | 64.37 | 62.96 | 63.76 | 13,251,382 | +0.47(+0.74%) |
Dec 16, 1999 | 62.60 | 63.58 | 61.29 | 63.29 | 12,290,386 | +1.27(+2.05%) |
Dec 15, 1999 | 62.45 | 62.56 | 60.57 | 62.02 | 16,290,852 | -1.30(-2.06%) |
Dec 14, 1999 | 63.87 | 63.87 | 61.94 | 63.32 | 12,840,241 | -0.26(-0.41%) |
Dec 13, 1999 | 62.67 | 65.35 | 61.76 | 63.58 | 12,315,403 | +0.41(+0.64%) |
Dec 10, 1999 | 64.70 | 64.88 | 62.34 | 63.18 | 21,728,152 | -2.53(-3.85%) |
Dec 09, 1999 | 69.84 | 70.78 | 65.06 | 65.71 | 28,717,192 | -2.85(-4.15%) |
Dec 08, 1999 | 67.38 | 70.13 | 66.94 | 68.56 | 14,053,131 | +0.96(+1.42%) |
Dec 07, 1999 | 67.81 | 69.08 | 66.91 | 67.59 | 19,546,848 | +0.36(+0.53%) |
Dec 06, 1999 | 65.50 | 67.52 | 65.21 | 67.23 | 17,137,460 | +2.39(+3.69%) |
Dec 03, 1999 | 63.65 | 65.42 | 62.56 | 64.84 | 25,328,348 | +3.83(+6.27%) |
Dec 02, 1999 | 59.95 | 61.62 | 59.91 | 61.02 | 10,732,781 | +1.07(+1.79%) |
Dec 01, 1999 | 59.44 | 60.53 | 59.26 | 59.94 | 9,213,132 | +0.21(+0.35%) |
Nov 30, 1999 | 60.10 | 60.57 | 59.19 | 59.73 | 9,943,971 | -0.66(-1.08%) |
Nov 29, 1999 | 60.82 | 60.82 | 59.91 | 60.39 | 9,803,186 | -0.47(-0.77%) |
Nov 26, 1999 | 61.40 | 61.44 | 60.35 | 60.86 | 5,371,048 | +0.29(+0.48%) |
Nov 24, 1999 | 60.86 | 60.86 | 59.01 | 60.57 | 16,753,752 | -0.90(-1.47%) |
Nov 23, 1999 | 63.07 | 63.68 | 61.44 | 61.47 | 18,405,732 | -1.05(-1.68%) |
Nov 22, 1999 | 61.15 | 62.85 | 60.53 | 62.52 | 23,606,492 | +2.28(+3.78%) |
Nov 19, 1999 | 57.38 | 60.93 | 57.02 | 60.24 | 33,959,360 | +3.44(+6.06%) |
Nov 18, 1999 | 54.48 | 56.95 | 54.23 | 56.80 | 32,299,100 | +2.46(+4.53%) |
Nov 17, 1999 | 54.99 | 54.99 | 53.68 | 54.34 | 14,420,104 | -0.50(-0.92%) |
Nov 16, 1999 | 54.84 | 55.06 | 53.90 | 54.84 | 14,736,870 | +0.32(+0.60%) |
Nov 15, 1999 | 55.64 | 55.86 | 54.41 | 54.52 | 10,808,522 | -1.05(-1.89%) |
Nov 12, 1999 | 55.64 | 55.79 | 53.90 | 55.57 | 16,689,053 | +0.50(+0.92%) |
Nov 11, 1999 | 56.51 | 56.51 | 54.99 | 55.06 | 12,338,868 | -1.16(-2.06%) |
Nov 10, 1999 | 54.84 | 56.26 | 54.55 | 56.22 | 14,976,515 | +1.96(+3.61%) |
Nov 09, 1999 | 55.10 | 55.35 | 53.39 | 54.26 | 16,479,946 | -0.19(-0.34%) |
Nov 08, 1999 | 52.45 | 54.45 | 52.45 | 54.45 | 14,705,814 | +2.14(+4.09%) |
Nov 05, 1999 | 53.76 | 53.87 | 52.27 | 52.31 | 23,708,976 | -0.76(-1.43%) |
Nov 04, 1999 | 54.74 | 54.74 | 52.16 | 53.07 | 28,815,880 | -1.63(-2.98%) |
Nov 03, 1999 | 55.57 | 55.61 | 54.19 | 54.70 | 17,898,664 | -0.25(-0.46%) |
Nov 02, 1999 | 56.08 | 56.11 | 54.30 | 54.95 | 19,165,384 | -1.12(-2.01%) |