Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 40.25 | 40.48 | 39.23 | 40.35 | 8,370,117 | +0.71(+1.80%) |
Jan 28, 2000 | 40.61 | 40.92 | 39.54 | 39.63 | 10,425,803 | -1.87(-4.50%) |
Jan 27, 2000 | 41.24 | 42.39 | 40.03 | 41.50 | 9,711,660 | +0.62(+1.52%) |
Jan 26, 2000 | 39.86 | 41.10 | 39.23 | 40.88 | 11,892,685 | +0.89(+2.23%) |
Jan 25, 2000 | 40.61 | 40.70 | 39.10 | 39.99 | 14,392,043 | -1.33(-3.22%) |
Jan 24, 2000 | 43.42 | 43.42 | 40.39 | 41.32 | 10,309,305 | -1.42(-3.33%) |
Jan 21, 2000 | 43.82 | 43.82 | 42.35 | 42.75 | 9,382,240 | -0.58(-1.33%) |
Jan 20, 2000 | 43.86 | 43.99 | 42.66 | 43.32 | 10,127,261 | -0.76(-1.73%) |
Jan 19, 2000 | 42.84 | 44.49 | 42.84 | 44.09 | 7,270,551 | +0.98(+2.28%) |
Jan 18, 2000 | 43.64 | 43.64 | 42.84 | 43.10 | 7,471,404 | -1.03(-2.32%) |
Jan 14, 2000 | 44.44 | 44.49 | 43.60 | 44.13 | 6,431,911 | -0.14(-0.31%) |
Jan 13, 2000 | 44.27 | 44.53 | 43.82 | 44.27 | 6,377,733 | +0.76(+1.75%) |
Jan 12, 2000 | 43.86 | 44.22 | 43.24 | 43.50 | 6,463,071 | -0.36(-0.81%) |
Jan 11, 2000 | 45.20 | 45.33 | 43.64 | 43.86 | 6,136,879 | -1.16(-2.58%) |
Jan 10, 2000 | 44.17 | 45.28 | 44.17 | 45.02 | 7,656,115 | -0.22(-0.49%) |
Jan 07, 2000 | 43.99 | 45.24 | 43.28 | 45.24 | 8,705,714 | +2.49(+5.83%) |
Jan 06, 2000 | 43.91 | 44.17 | 42.75 | 42.75 | 9,271,076 | -2.14(-4.76%) |
Jan 05, 2000 | 43.99 | 44.89 | 43.46 | 44.89 | 9,729,907 | +0.89(+2.02%) |
Jan 04, 2000 | 45.60 | 45.82 | 43.64 | 43.99 | 12,319,234 | -2.45(-5.28%) |
Jan 03, 2000 | 48.89 | 49.30 | 45.46 | 46.45 | 16,886,908 | -2.54(-5.18%) |
Dec 31, 1999 | 48.05 | 49.69 | 47.91 | 48.98 | 4,354,190 | +17.26(+54.39%) |
Dec 30, 1999 | 32.22 | 32.44 | 31.62 | 31.73 | 5,913,779 | -0.22(-0.67%) |
Dec 29, 1999 | 32.22 | 32.65 | 31.82 | 31.94 | 5,603,658 | +0.40(+1.25%) |
Dec 28, 1999 | 30.97 | 32.16 | 30.87 | 31.54 | 6,795,088 | +0.57(+1.85%) |
Dec 27, 1999 | 31.03 | 31.23 | 30.75 | 30.97 | 8,320,430 | +0.22(+0.71%) |
Dec 23, 1999 | 30.85 | 31.01 | 30.52 | 30.75 | 5,080,473 | +0.26(+0.84%) |
Dec 22, 1999 | 30.54 | 30.78 | 30.10 | 30.50 | 4,897,937 | +0.16(+0.53%) |
Dec 21, 1999 | 30.48 | 30.65 | 30.04 | 30.34 | 6,976,992 | -0.85(-2.71%) |
Dec 20, 1999 | 31.19 | 31.29 | 30.32 | 31.18 | 9,844,299 | -0.09(-0.28%) |
Dec 17, 1999 | 30.70 | 31.27 | 30.65 | 31.27 | 20,384,002 | +0.65(+2.13%) |
Dec 16, 1999 | 29.64 | 30.64 | 29.49 | 30.62 | 10,817,612 | +1.01(+3.41%) |
Dec 15, 1999 | 28.82 | 29.69 | 28.69 | 29.61 | 14,339,478 | +0.32(+1.08%) |
Dec 14, 1999 | 29.23 | 29.41 | 28.80 | 29.29 | 10,612,759 | +0.44(+1.53%) |
Dec 13, 1999 | 28.48 | 29.45 | 28.38 | 28.85 | 12,758,555 | +0.67(+2.37%) |
Dec 10, 1999 | 27.87 | 28.32 | 27.81 | 28.18 | 11,057,835 | +0.55(+2.01%) |
Dec 09, 1999 | 26.36 | 27.67 | 26.36 | 27.63 | 12,925,932 | +0.93(+3.50%) |
Dec 08, 1999 | 26.50 | 27.07 | 26.30 | 26.69 | 8,011,361 | +0.33(+1.26%) |
Dec 07, 1999 | 26.42 | 26.56 | 26.16 | 26.36 | 6,210,847 | -0.03(-0.11%) |
Dec 06, 1999 | 26.66 | 26.66 | 26.20 | 26.39 | 5,559,445 | -0.29(-1.08%) |
Dec 03, 1999 | 26.28 | 26.72 | 26.22 | 26.68 | 9,943,251 | +0.94(+3.65%) |
Dec 02, 1999 | 25.73 | 26.12 | 25.41 | 25.74 | 7,575,128 | -0.01(-0.04%) |
Dec 01, 1999 | 25.23 | 25.77 | 25.13 | 25.75 | 7,264,586 | +0.67(+2.68%) |
Nov 30, 1999 | 25.59 | 25.65 | 25.02 | 25.08 | 6,471,492 | -0.26(-1.01%) |
Nov 29, 1999 | 25.43 | 25.53 | 25.19 | 25.33 | 5,740,507 | -0.16(-0.62%) |
Nov 26, 1999 | 25.29 | 25.49 | 25.25 | 25.49 | 2,610,029 | +0.32(+1.26%) |
Nov 24, 1999 | 25.47 | 25.57 | 25.03 | 25.17 | 6,135,475 | -0.35(-1.39%) |
Nov 23, 1999 | 25.35 | 25.73 | 25.27 | 25.53 | 7,358,907 | -0.28(-1.08%) |
Nov 22, 1999 | 26.24 | 26.24 | 25.47 | 25.81 | 7,694,082 | -0.24(-0.91%) |
Nov 19, 1999 | 26.10 | 26.28 | 25.79 | 26.04 | 8,825,720 | -0.24(-0.90%) |
Nov 18, 1999 | 25.41 | 26.44 | 25.35 | 26.28 | 14,371,059 | +0.97(+3.83%) |
Nov 17, 1999 | 25.37 | 25.84 | 25.27 | 25.31 | 8,432,436 | -0.14(-0.54%) |
Nov 16, 1999 | 24.94 | 25.45 | 24.66 | 25.45 | 9,374,590 | +0.51(+2.06%) |
Nov 15, 1999 | 25.59 | 25.59 | 24.68 | 24.94 | 9,411,013 | -0.54(-2.10%) |
Nov 12, 1999 | 25.15 | 25.53 | 24.96 | 25.47 | 6,648,765 | +0.52(+2.07%) |
Nov 11, 1999 | 24.50 | 25.00 | 24.40 | 24.96 | 5,233,534 | +0.51(+2.10%) |
Nov 10, 1999 | 24.62 | 24.70 | 24.36 | 24.44 | 9,110,576 | -0.89(-3.51%) |
Nov 09, 1999 | 24.88 | 25.33 | 24.16 | 25.33 | 13,431,010 | +0.28(+1.11%) |
Nov 08, 1999 | 24.70 | 25.15 | 24.56 | 25.05 | 8,348,221 | +0.35(+1.44%) |
Nov 05, 1999 | 24.38 | 24.94 | 24.38 | 24.70 | 7,804,403 | +0.63(+2.63%) |
Nov 04, 1999 | 24.16 | 24.36 | 23.97 | 24.07 | 4,739,403 | +0.24(+1.00%) |
Nov 03, 1999 | 24.30 | 24.36 | 23.71 | 23.83 | 6,431,280 | -0.55(-2.27%) |
Nov 02, 1999 | 24.38 | 24.54 | 23.99 | 24.38 | 7,989,255 | +0.24(+0.98%) |