Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 33.17 | 33.17 | 32.71 | 33.13 | 3,241,002 | -0.10(-0.29%) |
Jan 28, 2000 | 33.55 | 33.97 | 33.13 | 33.23 | 3,079,677 | -0.32(-0.95%) |
Jan 27, 2000 | 34.39 | 34.90 | 33.41 | 33.55 | 4,492,109 | -0.84(-2.45%) |
Jan 26, 2000 | 34.01 | 34.62 | 33.50 | 34.39 | 4,150,922 | +0.37(+1.09%) |
Jan 25, 2000 | 33.31 | 34.25 | 33.31 | 34.01 | 6,798,610 | +1.03(+3.11%) |
Jan 24, 2000 | 34.01 | 34.39 | 32.48 | 32.99 | 4,445,767 | -1.03(-3.02%) |
Jan 21, 2000 | 34.62 | 34.95 | 33.50 | 34.01 | 5,902,122 | -0.60(-1.74%) |
Jan 20, 2000 | 35.46 | 35.64 | 34.06 | 34.62 | 12,010,972 | -0.84(-2.37%) |
Jan 19, 2000 | 33.69 | 35.83 | 33.69 | 35.46 | 15,401,210 | +1.96(+5.84%) |
Jan 18, 2000 | 32.76 | 33.50 | 32.11 | 33.50 | 7,878,586 | +0.74(+2.27%) |
Jan 14, 2000 | 31.97 | 32.94 | 31.97 | 32.76 | 5,155,005 | +1.21(+3.82%) |
Jan 13, 2000 | 32.06 | 32.29 | 31.27 | 31.55 | 4,080,804 | -0.51(-1.58%) |
Jan 12, 2000 | 31.92 | 32.90 | 31.64 | 32.06 | 3,132,736 | +0.13(+0.42%) |
Jan 11, 2000 | 32.53 | 32.71 | 31.83 | 31.92 | 3,290,971 | -0.60(-1.85%) |
Jan 10, 2000 | 32.99 | 33.13 | 32.38 | 32.53 | 3,231,196 | -0.46(-1.40%) |
Jan 07, 2000 | 32.53 | 33.41 | 32.53 | 32.99 | 8,076,984 | +0.93(+2.90%) |
Jan 06, 2000 | 31.74 | 32.34 | 30.62 | 32.06 | 6,613,375 | +0.32(+1.01%) |
Jan 05, 2000 | 30.81 | 32.24 | 30.81 | 31.74 | 10,252,653 | +1.86(+6.23%) |
Jan 04, 2000 | 29.92 | 30.62 | 29.59 | 29.88 | 4,826,713 | -0.04(-0.15%) |
Jan 03, 2000 | 30.85 | 31.04 | 29.64 | 29.92 | 3,549,951 | -0.93(-3.02%) |
Dec 31, 1999 | 30.71 | 30.99 | 30.57 | 30.85 | 1,493,563 | +0.14(+0.46%) |
Dec 30, 1999 | 30.52 | 30.99 | 30.48 | 30.71 | 2,602,151 | +0.19(+0.61%) |
Dec 29, 1999 | 30.75 | 30.90 | 30.48 | 30.52 | 2,662,194 | -0.23(-0.75%) |
Dec 28, 1999 | 30.81 | 30.81 | 30.38 | 30.75 | 2,193,533 | -0.10(-0.31%) |
Dec 27, 1999 | 30.66 | 31.22 | 30.52 | 30.85 | 3,658,082 | +0.19(+0.61%) |
Dec 23, 1999 | 29.96 | 30.75 | 29.96 | 30.66 | 5,415,999 | +1.35(+4.60%) |
Dec 22, 1999 | 28.94 | 29.73 | 28.94 | 29.32 | 5,002,545 | +0.51(+1.78%) |
Dec 21, 1999 | 28.59 | 28.99 | 28.48 | 28.80 | 4,619,718 | +0.21(+0.73%) |
Dec 20, 1999 | 28.52 | 29.22 | 28.20 | 28.59 | 4,284,710 | +0.07(+0.26%) |
Dec 17, 1999 | 29.55 | 29.78 | 28.43 | 28.52 | 8,011,702 | -1.03(-3.48%) |
Dec 16, 1999 | 28.85 | 29.64 | 28.76 | 29.55 | 5,833,482 | +0.70(+2.43%) |
Dec 15, 1999 | 28.80 | 30.20 | 28.80 | 28.85 | 8,346,441 | +0.19(+0.65%) |
Dec 14, 1999 | 28.43 | 28.71 | 27.73 | 28.66 | 6,434,185 | +0.23(+0.81%) |
Dec 13, 1999 | 29.08 | 29.08 | 28.29 | 28.43 | 5,130,557 | -0.70(-2.40%) |
Dec 10, 1999 | 28.33 | 29.50 | 28.33 | 29.13 | 4,956,606 | +0.98(+3.49%) |
Dec 09, 1999 | 27.83 | 29.45 | 27.83 | 28.15 | 8,250,667 | +0.42(+1.50%) |
Dec 08, 1999 | 28.24 | 28.29 | 27.59 | 27.73 | 7,394,611 | -0.51(-1.82%) |
Dec 07, 1999 | 28.71 | 28.80 | 28.20 | 28.24 | 4,667,135 | -0.46(-1.61%) |
Dec 06, 1999 | 29.82 | 29.82 | 28.62 | 28.71 | 5,550,593 | -1.35(-4.51%) |
Dec 03, 1999 | 29.88 | 30.06 | 29.50 | 30.06 | 5,137,677 | +0.19(+0.62%) |
Dec 02, 1999 | 30.90 | 30.94 | 29.69 | 29.88 | 4,359,261 | -1.02(-3.30%) |
Dec 01, 1999 | 30.25 | 31.36 | 30.11 | 30.90 | 4,554,033 | +0.65(+2.14%) |
Nov 30, 1999 | 30.43 | 30.66 | 30.06 | 30.25 | 4,183,563 | -0.19(-0.61%) |
Nov 29, 1999 | 30.57 | 30.57 | 29.96 | 30.43 | 3,011,037 | -0.13(-0.44%) |
Nov 26, 1999 | 30.57 | 30.62 | 30.34 | 30.57 | 1,442,923 | +0.00(+0.00%) |
Nov 24, 1999 | 30.85 | 30.85 | 30.29 | 30.57 | 2,807,400 | -0.47(-1.51%) |
Nov 23, 1999 | 31.18 | 31.22 | 30.48 | 31.04 | 3,779,110 | -0.14(-0.45%) |
Nov 22, 1999 | 32.38 | 32.38 | 31.04 | 31.18 | 4,504,332 | -1.35(-4.14%) |
Nov 19, 1999 | 32.11 | 32.76 | 32.11 | 32.53 | 4,380,216 | +0.51(+1.60%) |
Nov 18, 1999 | 31.83 | 32.43 | 31.83 | 32.01 | 4,351,336 | +0.33(+1.03%) |
Nov 17, 1999 | 30.81 | 31.83 | 30.71 | 31.68 | 4,553,630 | +0.88(+2.85%) |
Nov 16, 1999 | 29.92 | 30.99 | 29.92 | 30.81 | 5,904,406 | +0.93(+3.11%) |
Nov 15, 1999 | 30.43 | 30.43 | 29.64 | 29.88 | 7,051,007 | -0.88(-2.86%) |
Nov 12, 1999 | 30.62 | 30.85 | 30.38 | 30.75 | 4,965,068 | +0.13(+0.44%) |
Nov 11, 1999 | 31.08 | 31.22 | 30.62 | 30.62 | 4,514,138 | -0.46(-1.48%) |
Nov 10, 1999 | 30.85 | 31.50 | 30.48 | 31.08 | 7,835,736 | +0.23(+0.75%) |
Nov 09, 1999 | 32.90 | 32.99 | 30.62 | 30.85 | 9,131,842 | -2.05(-6.22%) |
Nov 08, 1999 | 32.99 | 33.41 | 32.57 | 32.90 | 3,885,764 | -0.09(-0.27%) |
Nov 05, 1999 | 32.80 | 33.46 | 32.80 | 32.99 | 4,891,324 | +0.69(+2.14%) |
Nov 04, 1999 | 32.20 | 32.71 | 32.06 | 32.29 | 3,672,590 | +0.10(+0.30%) |
Nov 03, 1999 | 32.29 | 32.85 | 31.45 | 32.20 | 7,658,292 | -0.10(-0.30%) |
Nov 02, 1999 | 32.53 | 32.53 | 31.55 | 32.29 | 8,814,297 | -0.93(-2.80%) |