Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 31.37 | 33.32 | 31.37 | 33.32 | 4,887,910 | +1.95(+6.22%) |
Jan 28, 2000 | 31.32 | 32.37 | 31.10 | 31.37 | 4,523,986 | -0.74(-2.29%) |
Jan 27, 2000 | 32.71 | 33.45 | 30.98 | 32.10 | 6,758,389 | -0.96(-2.90%) |
Jan 26, 2000 | 33.28 | 33.66 | 32.02 | 33.06 | 6,872,926 | +0.05(+0.15%) |
Jan 25, 2000 | 32.10 | 33.28 | 31.23 | 33.01 | 7,267,249 | -0.13(-0.40%) |
Jan 24, 2000 | 35.70 | 35.70 | 32.62 | 33.14 | 10,005,182 | -2.47(-6.94%) |
Jan 21, 2000 | 36.79 | 36.88 | 34.66 | 35.61 | 7,297,648 | -1.09(-2.97%) |
Jan 20, 2000 | 37.83 | 38.35 | 36.48 | 36.70 | 7,481,915 | -0.95(-2.53%) |
Jan 19, 2000 | 40.95 | 40.95 | 36.44 | 37.65 | 16,439,554 | -3.30(-8.05%) |
Jan 18, 2000 | 41.47 | 41.91 | 40.00 | 40.95 | 4,587,665 | -0.61(-1.47%) |
Jan 14, 2000 | 41.65 | 41.99 | 41.13 | 41.56 | 3,672,379 | +0.00(+0.00%) |
Jan 13, 2000 | 41.60 | 41.65 | 41.30 | 41.56 | 2,224,318 | +0.31(+0.74%) |
Jan 12, 2000 | 41.22 | 41.47 | 40.99 | 41.26 | 2,947,988 | +0.39(+0.95%) |
Jan 11, 2000 | 41.60 | 41.78 | 40.78 | 40.87 | 3,804,925 | -0.30(-0.73%) |
Jan 10, 2000 | 41.26 | 41.56 | 40.47 | 41.17 | 2,114,103 | +0.22(+0.53%) |
Jan 07, 2000 | 39.39 | 41.22 | 39.17 | 40.95 | 5,681,311 | +2.08(+5.36%) |
Jan 06, 2000 | 38.52 | 38.96 | 37.83 | 38.87 | 3,440,424 | +0.74(+1.93%) |
Jan 05, 2000 | 38.70 | 39.04 | 37.96 | 38.13 | 4,287,132 | -0.52(-1.35%) |
Jan 04, 2000 | 39.13 | 39.17 | 37.52 | 38.65 | 3,847,138 | -0.69(-1.76%) |
Jan 03, 2000 | 40.04 | 40.60 | 39.22 | 39.35 | 3,026,651 | -0.69(-1.73%) |
Dec 31, 1999 | 39.39 | 40.30 | 39.39 | 40.04 | 1,323,151 | +0.65(+1.66%) |
Dec 30, 1999 | 39.31 | 39.65 | 38.74 | 39.39 | 1,481,342 | +0.00(+0.00%) |
Dec 29, 1999 | 39.52 | 39.56 | 39.04 | 39.39 | 1,791,383 | +0.65(+1.68%) |
Dec 28, 1999 | 38.13 | 39.35 | 38.04 | 38.74 | 3,776,255 | +0.99(+2.63%) |
Dec 27, 1999 | 38.27 | 38.44 | 37.57 | 37.75 | 7,349,370 | -0.47(-1.24%) |
Dec 23, 1999 | 38.00 | 38.52 | 37.79 | 38.22 | 6,630,021 | +0.69(+1.85%) |
Dec 22, 1999 | 39.13 | 39.17 | 37.44 | 37.52 | 8,973,775 | -1.83(-4.64%) |
Dec 21, 1999 | 39.31 | 40.08 | 38.09 | 39.35 | 17,396,044 | +0.04(+0.11%) |
Dec 20, 1999 | 44.17 | 44.17 | 39.22 | 39.31 | 11,957,926 | -4.94(-11.17%) |
Dec 17, 1999 | 42.86 | 44.34 | 42.78 | 44.25 | 6,224,748 | +1.39(+3.24%) |
Dec 16, 1999 | 41.82 | 43.38 | 41.34 | 42.86 | 3,384,525 | +0.66(+1.56%) |
Dec 15, 1999 | 41.65 | 42.69 | 41.60 | 42.20 | 2,893,385 | +0.64(+1.54%) |
Dec 14, 1999 | 40.95 | 41.82 | 40.91 | 41.56 | 3,259,039 | +0.48(+1.17%) |
Dec 13, 1999 | 40.26 | 41.26 | 40.08 | 41.08 | 3,546,317 | +0.74(+1.82%) |
Dec 10, 1999 | 40.70 | 40.95 | 40.08 | 40.35 | 3,933,869 | -0.35(-0.85%) |
Dec 09, 1999 | 41.82 | 41.82 | 40.65 | 40.70 | 4,287,276 | -0.99(-2.38%) |
Dec 08, 1999 | 42.60 | 42.60 | 41.47 | 41.69 | 4,311,624 | -1.13(-2.64%) |
Dec 07, 1999 | 42.82 | 43.17 | 42.34 | 42.82 | 5,993,226 | +0.00(+0.00%) |
Dec 06, 1999 | 43.03 | 43.34 | 41.47 | 42.82 | 2,855,351 | -0.74(-1.69%) |
Dec 03, 1999 | 43.65 | 44.42 | 43.03 | 43.55 | 3,861,833 | +1.39(+3.29%) |
Dec 02, 1999 | 42.65 | 43.73 | 42.03 | 42.17 | 1,929,260 | +0.00(+0.00%) |
Dec 01, 1999 | 42.95 | 43.69 | 42.08 | 42.17 | 6,136,144 | +0.52(+1.25%) |
Nov 30, 1999 | 40.70 | 42.08 | 40.60 | 41.65 | 4,096,093 | +0.91(+2.23%) |
Nov 29, 1999 | 40.30 | 40.87 | 39.95 | 40.74 | 4,362,914 | +0.17(+0.43%) |
Nov 26, 1999 | 40.87 | 40.91 | 40.47 | 40.56 | 753,493 | -0.22(-0.53%) |
Nov 24, 1999 | 41.39 | 41.51 | 40.43 | 40.78 | 2,915,861 | -0.56(-1.36%) |
Nov 23, 1999 | 42.47 | 42.51 | 41.13 | 41.34 | 2,612,158 | -1.09(-2.57%) |
Nov 22, 1999 | 41.95 | 42.73 | 41.86 | 42.43 | 2,135,426 | +0.31(+0.73%) |
Nov 19, 1999 | 42.86 | 43.03 | 41.99 | 42.12 | 1,662,295 | -0.83(-1.92%) |
Nov 18, 1999 | 43.38 | 43.38 | 42.51 | 42.95 | 2,229,072 | +0.74(+1.76%) |
Nov 17, 1999 | 42.51 | 43.21 | 42.03 | 42.21 | 1,931,853 | -0.69(-1.62%) |
Nov 16, 1999 | 42.56 | 42.90 | 41.39 | 42.90 | 2,223,886 | +0.60(+1.43%) |
Nov 15, 1999 | 42.30 | 43.38 | 42.08 | 42.30 | 3,171,011 | +0.31(+0.73%) |
Nov 12, 1999 | 40.56 | 42.34 | 40.00 | 41.99 | 2,674,541 | +1.87(+4.65%) |
Nov 11, 1999 | 40.60 | 40.99 | 39.95 | 40.13 | 2,471,112 | -0.52(-1.28%) |
Nov 10, 1999 | 38.74 | 40.78 | 38.65 | 40.65 | 3,577,436 | +1.69(+4.33%) |
Nov 09, 1999 | 39.31 | 39.31 | 38.27 | 38.96 | 2,242,039 | +0.05(+0.12%) |
Nov 08, 1999 | 38.56 | 39.70 | 38.52 | 38.91 | 2,123,324 | +0.30(+0.77%) |
Nov 05, 1999 | 38.87 | 38.96 | 38.39 | 38.61 | 1,395,475 | +0.44(+1.15%) |
Nov 04, 1999 | 39.48 | 39.52 | 38.18 | 38.18 | 1,471,257 | -0.74(-1.89%) |
Nov 03, 1999 | 38.87 | 39.17 | 38.65 | 38.91 | 1,688,228 | +0.00(+0.00%) |
Nov 02, 1999 | 40.00 | 40.04 | 38.87 | 38.91 | 2,910,818 | -1.17(-2.93%) |