Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 34.72 | 34.72 | 34.24 | 34.68 | 3,096,361 | -0.10(-0.29%) |
Jan 28, 2000 | 35.11 | 35.56 | 34.68 | 34.78 | 2,942,236 | -0.34(-0.95%) |
Jan 27, 2000 | 35.99 | 36.53 | 34.97 | 35.11 | 4,291,633 | -0.88(-2.45%) |
Jan 26, 2000 | 35.60 | 36.23 | 35.07 | 35.99 | 3,965,673 | +0.39(+1.09%) |
Jan 25, 2000 | 34.87 | 35.84 | 34.87 | 35.60 | 6,495,198 | +1.08(+3.11%) |
Jan 24, 2000 | 35.60 | 35.99 | 34.00 | 34.53 | 4,247,359 | -1.08(-3.02%) |
Jan 21, 2000 | 36.23 | 36.58 | 35.07 | 35.60 | 5,638,720 | -0.63(-1.74%) |
Jan 20, 2000 | 37.12 | 37.31 | 35.65 | 36.23 | 11,474,941 | -0.88(-2.37%) |
Jan 19, 2000 | 35.26 | 37.50 | 35.26 | 37.12 | 14,713,878 | +2.05(+5.84%) |
Jan 18, 2000 | 34.29 | 35.07 | 33.61 | 35.07 | 7,526,977 | +0.78(+2.27%) |
Jan 14, 2000 | 33.46 | 34.48 | 33.46 | 34.29 | 4,924,945 | +1.26(+3.82%) |
Jan 13, 2000 | 33.55 | 33.80 | 32.73 | 33.02 | 3,898,684 | -0.53(-1.58%) |
Jan 12, 2000 | 33.41 | 34.43 | 33.12 | 33.55 | 2,992,927 | +0.14(+0.42%) |
Jan 11, 2000 | 34.04 | 34.24 | 33.31 | 33.41 | 3,144,100 | -0.63(-1.85%) |
Jan 10, 2000 | 34.53 | 34.68 | 33.90 | 34.04 | 3,086,993 | -0.48(-1.40%) |
Jan 07, 2000 | 34.04 | 34.97 | 34.04 | 34.53 | 7,716,521 | +0.97(+2.90%) |
Jan 06, 2000 | 33.22 | 33.85 | 32.05 | 33.55 | 6,318,230 | +0.34(+1.01%) |
Jan 05, 2000 | 32.24 | 33.75 | 32.24 | 33.22 | 9,795,093 | +1.95(+6.23%) |
Jan 04, 2000 | 31.32 | 32.05 | 30.97 | 31.27 | 4,611,305 | -0.05(-0.15%) |
Jan 03, 2000 | 32.29 | 32.49 | 31.02 | 31.32 | 3,391,522 | -0.97(-3.02%) |
Dec 31, 1999 | 32.14 | 32.44 | 32.00 | 32.29 | 1,426,908 | +0.15(+0.46%) |
Dec 30, 1999 | 31.95 | 32.44 | 31.90 | 32.14 | 2,486,021 | +0.19(+0.61%) |
Dec 29, 1999 | 32.19 | 32.34 | 31.90 | 31.95 | 2,543,385 | -0.24(-0.75%) |
Dec 28, 1999 | 32.24 | 32.24 | 31.80 | 32.19 | 2,095,639 | -0.10(-0.31%) |
Dec 27, 1999 | 32.10 | 32.68 | 31.95 | 32.29 | 3,494,828 | +0.19(+0.61%) |
Dec 23, 1999 | 31.36 | 32.19 | 31.36 | 32.10 | 5,174,291 | +1.41(+4.60%) |
Dec 22, 1999 | 30.30 | 31.12 | 30.30 | 30.69 | 4,779,289 | +0.54(+1.78%) |
Dec 21, 1999 | 29.93 | 30.34 | 29.81 | 30.15 | 4,413,547 | +0.22(+0.73%) |
Dec 20, 1999 | 29.85 | 30.59 | 29.52 | 29.93 | 4,093,490 | +0.08(+0.26%) |
Dec 17, 1999 | 30.93 | 31.17 | 29.76 | 29.85 | 7,654,152 | -1.08(-3.48%) |
Dec 16, 1999 | 30.20 | 31.02 | 30.10 | 30.93 | 5,573,143 | +0.73(+2.43%) |
Dec 15, 1999 | 30.15 | 31.61 | 30.15 | 30.20 | 7,973,952 | +0.19(+0.65%) |
Dec 14, 1999 | 29.76 | 30.05 | 29.03 | 30.00 | 6,147,037 | +0.24(+0.81%) |
Dec 13, 1999 | 30.44 | 30.44 | 29.61 | 29.76 | 4,901,588 | -0.73(-2.40%) |
Dec 10, 1999 | 29.66 | 30.88 | 29.66 | 30.49 | 4,735,400 | +1.03(+3.49%) |
Dec 09, 1999 | 29.13 | 30.83 | 29.13 | 29.46 | 7,882,452 | +0.44(+1.50%) |
Dec 08, 1999 | 29.56 | 29.61 | 28.88 | 29.03 | 7,064,601 | -0.54(-1.82%) |
Dec 07, 1999 | 30.05 | 30.15 | 29.52 | 29.56 | 4,458,848 | -0.48(-1.61%) |
Dec 06, 1999 | 31.22 | 31.22 | 29.95 | 30.05 | 5,302,878 | -1.42(-4.51%) |
Dec 03, 1999 | 31.27 | 31.47 | 30.88 | 31.47 | 4,908,390 | +0.19(+0.62%) |
Dec 02, 1999 | 32.34 | 32.39 | 31.08 | 31.27 | 4,164,714 | -1.07(-3.30%) |
Dec 01, 1999 | 31.66 | 32.83 | 31.51 | 32.34 | 4,350,793 | +0.68(+2.14%) |
Nov 30, 1999 | 31.86 | 32.10 | 31.47 | 31.66 | 3,996,857 | -0.19(-0.61%) |
Nov 29, 1999 | 32.00 | 32.00 | 31.36 | 31.86 | 2,876,659 | -0.14(-0.44%) |
Nov 26, 1999 | 32.00 | 32.05 | 31.75 | 32.00 | 1,378,527 | +0.00(+0.00%) |
Nov 24, 1999 | 32.29 | 32.29 | 31.71 | 32.00 | 2,682,110 | -0.49(-1.51%) |
Nov 23, 1999 | 32.63 | 32.68 | 31.90 | 32.49 | 3,610,454 | -0.15(-0.45%) |
Nov 22, 1999 | 33.90 | 33.90 | 32.49 | 32.63 | 4,303,311 | -1.41(-4.14%) |
Nov 19, 1999 | 33.61 | 34.29 | 33.61 | 34.04 | 4,184,733 | +0.54(+1.60%) |
Nov 18, 1999 | 33.31 | 33.94 | 33.31 | 33.51 | 4,157,142 | +0.34(+1.03%) |
Nov 17, 1999 | 32.24 | 33.31 | 32.14 | 33.16 | 4,350,408 | +0.92(+2.85%) |
Nov 16, 1999 | 31.32 | 32.44 | 31.32 | 32.24 | 5,640,901 | +0.97(+3.11%) |
Nov 15, 1999 | 31.86 | 31.86 | 31.02 | 31.27 | 6,736,332 | -0.92(-2.86%) |
Nov 12, 1999 | 32.05 | 32.29 | 31.80 | 32.19 | 4,743,485 | +0.14(+0.44%) |
Nov 11, 1999 | 32.53 | 32.68 | 32.05 | 32.05 | 4,312,679 | -0.48(-1.48%) |
Nov 10, 1999 | 32.29 | 32.97 | 31.90 | 32.53 | 7,486,039 | +0.24(+0.75%) |
Nov 09, 1999 | 34.43 | 34.53 | 32.05 | 32.29 | 8,724,302 | -2.14(-6.22%) |
Nov 08, 1999 | 34.53 | 34.97 | 34.09 | 34.43 | 3,712,348 | -0.09(-0.27%) |
Nov 05, 1999 | 34.33 | 35.02 | 34.33 | 34.53 | 4,673,032 | +0.72(+2.14%) |
Nov 04, 1999 | 33.70 | 34.24 | 33.55 | 33.80 | 3,508,688 | +0.10(+0.30%) |
Nov 03, 1999 | 33.80 | 34.39 | 32.92 | 33.70 | 7,316,514 | -0.10(-0.30%) |
Nov 02, 1999 | 34.04 | 34.04 | 33.02 | 33.80 | 8,420,928 | -0.97(-2.80%) |