Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 22.77 | 24.17 | 22.77 | 23.93 | 10,737,188 | +1.19(+5.22%) |
Jan 28, 2000 | 23.59 | 23.59 | 22.72 | 22.74 | 11,241,952 | -1.19(-4.96%) |
Jan 27, 2000 | 23.55 | 24.17 | 23.29 | 23.93 | 12,244,959 | +0.67(+2.87%) |
Jan 26, 2000 | 22.35 | 23.42 | 22.24 | 23.26 | 12,572,325 | +1.13(+5.12%) |
Jan 25, 2000 | 21.65 | 22.46 | 21.65 | 22.13 | 11,366,063 | +0.48(+2.22%) |
Jan 24, 2000 | 22.05 | 22.11 | 21.41 | 21.65 | 9,689,438 | +0.02(+0.08%) |
Jan 21, 2000 | 21.90 | 21.94 | 21.53 | 21.63 | 7,735,812 | -0.33(-1.51%) |
Jan 20, 2000 | 22.35 | 22.53 | 21.57 | 21.96 | 11,647,337 | -0.02(-0.08%) |
Jan 19, 2000 | 21.42 | 22.35 | 21.42 | 21.98 | 23,597,532 | +0.93(+4.39%) |
Jan 18, 2000 | 21.92 | 22.09 | 20.83 | 21.05 | 7,940,640 | -0.85(-3.89%) |
Jan 14, 2000 | 21.92 | 22.46 | 21.59 | 21.90 | 14,597,225 | +0.76(+3.59%) |
Jan 13, 2000 | 21.09 | 21.50 | 20.92 | 21.14 | 10,374,298 | +0.31(+1.51%) |
Jan 12, 2000 | 20.66 | 21.01 | 20.61 | 20.83 | 10,909,865 | +0.13(+0.63%) |
Jan 11, 2000 | 20.76 | 20.89 | 20.24 | 20.70 | 12,604,027 | -0.50(-2.36%) |
Jan 10, 2000 | 21.57 | 21.75 | 21.20 | 21.20 | 7,091,648 | -0.37(-1.72%) |
Jan 07, 2000 | 21.53 | 21.79 | 21.05 | 21.57 | 9,852,447 | +0.39(+1.83%) |
Jan 06, 2000 | 20.79 | 21.63 | 20.68 | 21.18 | 12,556,811 | +0.30(+1.42%) |
Jan 05, 2000 | 20.83 | 21.51 | 20.46 | 20.89 | 13,074,840 | -0.13(-0.61%) |
Jan 04, 2000 | 20.94 | 21.11 | 20.52 | 21.01 | 17,579,714 | -0.59(-2.74%) |
Jan 03, 2000 | 22.16 | 22.35 | 21.38 | 21.61 | 18,019,500 | -1.43(-6.20%) |
Dec 31, 1999 | 23.13 | 23.24 | 23.04 | 23.04 | 1,743,851 | -0.11(-0.47%) |
Dec 30, 1999 | 23.00 | 23.33 | 22.76 | 23.15 | 2,881,537 | +0.15(+0.64%) |
Dec 29, 1999 | 22.89 | 23.18 | 22.81 | 23.00 | 3,452,403 | +0.33(+1.47%) |
Dec 28, 1999 | 22.74 | 22.94 | 22.63 | 22.67 | 3,380,230 | -0.02(-0.08%) |
Dec 27, 1999 | 22.98 | 23.48 | 22.68 | 22.68 | 5,715,183 | -0.30(-1.29%) |
Dec 23, 1999 | 22.61 | 23.11 | 22.55 | 22.98 | 6,503,469 | +0.78(+3.51%) |
Dec 22, 1999 | 22.24 | 22.42 | 21.94 | 22.20 | 5,066,972 | -0.04(-0.17%) |
Dec 21, 1999 | 21.46 | 22.68 | 21.38 | 22.24 | 11,781,566 | +0.82(+3.81%) |
Dec 20, 1999 | 21.75 | 21.92 | 21.42 | 21.42 | 9,310,809 | -0.15(-0.69%) |
Dec 17, 1999 | 21.72 | 22.20 | 21.37 | 21.57 | 14,971,807 | -0.67(-3.00%) |
Dec 16, 1999 | 22.59 | 22.59 | 21.89 | 22.24 | 6,082,570 | -0.15(-0.66%) |
Dec 15, 1999 | 22.70 | 22.94 | 22.16 | 22.39 | 6,884,346 | -0.31(-1.38%) |
Dec 14, 1999 | 23.15 | 23.15 | 22.55 | 22.70 | 5,019,531 | -0.58(-2.51%) |
Dec 13, 1999 | 23.16 | 23.50 | 23.05 | 23.28 | 3,829,008 | -0.12(-0.52%) |
Dec 10, 1999 | 23.61 | 23.61 | 23.16 | 23.41 | 7,226,776 | +0.32(+1.37%) |
Dec 09, 1999 | 23.13 | 23.53 | 22.55 | 23.09 | 7,113,457 | +0.04(+0.19%) |
Dec 08, 1999 | 23.24 | 23.31 | 22.79 | 23.04 | 7,132,344 | -0.27(-1.14%) |
Dec 07, 1999 | 23.28 | 23.48 | 22.94 | 23.31 | 8,327,588 | -0.07(-0.32%) |
Dec 06, 1999 | 24.31 | 24.31 | 22.94 | 23.39 | 7,470,727 | -0.93(-3.82%) |
Dec 03, 1999 | 24.00 | 24.72 | 23.96 | 24.31 | 8,649,558 | +0.87(+3.72%) |
Dec 02, 1999 | 23.13 | 23.50 | 22.53 | 23.44 | 7,336,048 | +0.50(+2.16%) |
Dec 01, 1999 | 22.87 | 23.13 | 22.70 | 22.95 | 6,856,916 | +0.04(+0.18%) |
Nov 30, 1999 | 22.72 | 23.50 | 22.70 | 22.91 | 9,066,185 | +0.09(+0.40%) |
Nov 29, 1999 | 23.37 | 23.37 | 22.63 | 22.81 | 7,827,546 | -0.63(-2.68%) |
Nov 26, 1999 | 23.98 | 23.98 | 23.44 | 23.44 | 1,791,067 | -0.15(-0.63%) |
Nov 24, 1999 | 23.65 | 23.70 | 23.35 | 23.59 | 5,670,890 | -0.11(-0.48%) |
Nov 23, 1999 | 24.28 | 24.39 | 23.57 | 23.70 | 6,822,740 | -0.57(-2.36%) |
Nov 22, 1999 | 24.46 | 24.48 | 23.93 | 24.28 | 5,658,524 | -0.34(-1.36%) |
Nov 19, 1999 | 24.76 | 25.02 | 24.46 | 24.61 | 4,505,549 | -0.11(-0.44%) |
Nov 18, 1999 | 24.42 | 24.94 | 24.30 | 24.72 | 6,908,179 | +0.44(+1.83%) |
Nov 17, 1999 | 25.22 | 25.26 | 24.20 | 24.28 | 8,118,038 | -1.22(-4.80%) |
Nov 16, 1999 | 24.72 | 25.63 | 24.57 | 25.50 | 10,095,947 | +1.02(+4.17%) |
Nov 15, 1999 | 24.92 | 25.15 | 24.46 | 24.48 | 8,415,950 | -0.72(-2.87%) |
Nov 12, 1999 | 24.48 | 25.20 | 24.46 | 25.20 | 7,701,187 | +1.15(+4.78%) |
Nov 11, 1999 | 23.96 | 24.50 | 23.81 | 24.05 | 5,158,932 | +0.17(+0.70%) |
Nov 10, 1999 | 24.33 | 24.39 | 23.89 | 23.89 | 7,150,331 | -0.74(-3.01%) |
Nov 09, 1999 | 25.00 | 25.11 | 24.31 | 24.63 | 7,280,962 | -0.39(-1.55%) |
Nov 08, 1999 | 25.59 | 25.68 | 24.94 | 25.02 | 5,386,244 | -0.56(-2.18%) |
Nov 05, 1999 | 25.54 | 25.91 | 25.39 | 25.57 | 7,723,670 | +0.63(+2.53%) |
Nov 04, 1999 | 24.87 | 25.48 | 24.76 | 24.94 | 8,712,513 | +0.50(+2.04%) |
Nov 03, 1999 | 24.79 | 24.91 | 24.37 | 24.44 | 5,966,778 | -0.37(-1.49%) |
Nov 02, 1999 | 25.05 | 25.57 | 24.68 | 24.81 | 7,964,923 | +0.04(+0.16%) |