Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 60.58 | 60.58 | 57.93 | 58.97 | 18,274,108 | -1.00(-1.67%) |
Feb 28, 2000 | 60.04 | 61.12 | 59.65 | 59.97 | 14,785,410 | -2.01(-3.24%) |
Feb 25, 2000 | 63.06 | 63.06 | 60.23 | 61.98 | 17,970,402 | -1.43(-2.26%) |
Feb 24, 2000 | 62.45 | 63.70 | 62.09 | 63.42 | 15,878,961 | +1.00(+1.61%) |
Feb 23, 2000 | 63.42 | 63.42 | 62.27 | 62.41 | 12,960,735 | -1.29(-2.03%) |
Feb 22, 2000 | 64.28 | 65.10 | 62.41 | 63.70 | 13,342,676 | -0.86(-1.33%) |
Feb 18, 2000 | 66.14 | 66.54 | 63.99 | 64.56 | 13,373,691 | -2.44(-3.64%) |
Feb 17, 2000 | 66.86 | 68.22 | 66.43 | 67.00 | 9,133,308 | +0.57(+0.86%) |
Feb 16, 2000 | 66.86 | 67.33 | 66.14 | 66.43 | 6,918,850 | -0.79(-1.17%) |
Feb 15, 2000 | 66.50 | 67.40 | 65.35 | 67.22 | 9,028,762 | +0.61(+0.91%) |
Feb 14, 2000 | 66.57 | 66.79 | 65.71 | 66.61 | 7,921,620 | +0.40(+0.60%) |
Feb 11, 2000 | 68.33 | 68.55 | 65.75 | 66.21 | 10,027,176 | -2.15(-3.15%) |
Feb 10, 2000 | 67.54 | 68.36 | 67.07 | 68.36 | 7,754,347 | +1.00(+1.49%) |
Feb 09, 2000 | 68.30 | 68.73 | 67.15 | 67.36 | 9,369,582 | -0.83(-1.21%) |
Feb 08, 2000 | 67.11 | 68.30 | 66.68 | 68.19 | 9,525,355 | +2.69(+4.11%) |
Feb 07, 2000 | 66.57 | 67.07 | 64.92 | 65.49 | 10,079,623 | -0.86(-1.30%) |
Feb 04, 2000 | 67.83 | 67.97 | 65.89 | 66.36 | 9,423,597 | -0.86(-1.28%) |
Feb 03, 2000 | 66.00 | 67.43 | 65.46 | 67.22 | 10,830,786 | +2.08(+3.19%) |
Feb 02, 2000 | 64.28 | 66.46 | 63.34 | 65.14 | 13,437,639 | +2.01(+3.18%) |
Feb 01, 2000 | 64.49 | 65.10 | 62.63 | 63.13 | 12,732,476 | -1.29(-2.00%) |
Jan 31, 2000 | 63.92 | 64.74 | 62.91 | 64.42 | 10,810,399 | +0.40(+0.62%) |
Jan 28, 2000 | 64.71 | 65.53 | 63.16 | 64.03 | 11,630,214 | -1.11(-1.71%) |
Jan 27, 2000 | 67.72 | 67.97 | 64.06 | 65.14 | 14,509,583 | -1.87(-2.78%) |
Jan 26, 2000 | 68.33 | 68.83 | 66.57 | 67.00 | 8,534,434 | -1.36(-1.99%) |
Jan 25, 2000 | 67.00 | 68.58 | 66.57 | 68.36 | 12,093,875 | -1.37(-1.96%) |
Jan 24, 2000 | 69.94 | 70.52 | 66.89 | 69.73 | 11,333,477 | +0.00(+0.00%) |
Jan 21, 2000 | 69.94 | 70.59 | 68.83 | 69.73 | 13,719,216 | +1.43(+2.10%) |
Jan 20, 2000 | 70.59 | 71.60 | 68.30 | 68.30 | 30,989,684 | -0.29(-0.42%) |
Jan 19, 2000 | 66.32 | 70.02 | 64.67 | 68.58 | 15,049,389 | +2.15(+3.24%) |
Jan 18, 2000 | 68.69 | 68.73 | 66.00 | 66.43 | 13,322,812 | -2.22(-3.24%) |
Jan 14, 2000 | 69.41 | 70.77 | 67.43 | 68.65 | 19,097,582 | +0.79(+1.16%) |
Jan 13, 2000 | 68.83 | 69.44 | 66.43 | 67.86 | 14,802,312 | -0.72(-1.05%) |
Jan 12, 2000 | 68.65 | 70.02 | 67.86 | 68.58 | 11,858,821 | +0.29(+0.42%) |
Jan 11, 2000 | 67.65 | 69.51 | 66.93 | 68.30 | 13,722,004 | +0.57(+0.85%) |
Jan 10, 2000 | 67.29 | 68.51 | 66.21 | 67.72 | 14,881,767 | +2.58(+3.96%) |
Jan 07, 2000 | 67.29 | 67.69 | 63.49 | 65.14 | 20,666,120 | -0.29(-0.44%) |
Jan 06, 2000 | 67.72 | 68.26 | 65.14 | 65.43 | 13,892,414 | -1.15(-1.72%) |
Jan 05, 2000 | 64.82 | 68.73 | 64.35 | 66.57 | 22,189,876 | +2.26(+3.52%) |
Jan 04, 2000 | 65.43 | 65.71 | 63.63 | 64.31 | 14,344,052 | -2.26(-3.40%) |
Jan 03, 2000 | 64.53 | 66.57 | 64.20 | 66.57 | 18,037,660 | +4.67(+7.54%) |
Dec 31, 1999 | 62.67 | 62.84 | 61.19 | 61.91 | 5,001,652 | -0.51(-0.81%) |
Dec 30, 1999 | 62.95 | 63.42 | 62.30 | 62.41 | 5,990,482 | -0.14(-0.23%) |
Dec 29, 1999 | 63.38 | 63.42 | 62.41 | 62.56 | 4,678,779 | -0.46(-0.74%) |
Dec 28, 1999 | 62.88 | 63.56 | 62.59 | 63.02 | 7,117,488 | +0.03(+0.05%) |
Dec 27, 1999 | 62.95 | 63.13 | 62.05 | 62.99 | 6,518,614 | +0.65(+1.04%) |
Dec 23, 1999 | 62.63 | 63.38 | 62.09 | 62.34 | 7,899,491 | +0.36(+0.57%) |
Dec 22, 1999 | 63.06 | 63.31 | 61.98 | 61.98 | 6,985,063 | -1.22(-1.93%) |
Dec 21, 1999 | 62.27 | 63.20 | 62.02 | 63.20 | 8,320,986 | +0.53(+0.84%) |
Dec 20, 1999 | 62.59 | 63.38 | 61.84 | 62.67 | 8,433,024 | -0.46(-0.73%) |
Dec 17, 1999 | 63.53 | 63.74 | 62.34 | 63.13 | 13,382,926 | +0.46(+0.74%) |
Dec 16, 1999 | 61.98 | 62.95 | 60.69 | 62.67 | 12,412,391 | +1.26(+2.05%) |
Dec 15, 1999 | 61.84 | 61.95 | 59.97 | 61.41 | 16,452,569 | -1.29(-2.06%) |
Dec 14, 1999 | 63.24 | 63.24 | 61.33 | 62.70 | 12,967,705 | -0.26(-0.41%) |
Dec 13, 1999 | 62.05 | 64.71 | 61.16 | 62.96 | 12,437,657 | +0.40(+0.64%) |
Dec 10, 1999 | 64.06 | 64.24 | 61.73 | 62.56 | 21,943,846 | -2.51(-3.85%) |
Dec 09, 1999 | 69.16 | 70.09 | 64.42 | 65.06 | 29,002,264 | -2.82(-4.15%) |
Dec 08, 1999 | 66.72 | 69.44 | 66.29 | 67.88 | 14,192,635 | +0.95(+1.42%) |
Dec 07, 1999 | 67.15 | 68.40 | 66.25 | 66.93 | 19,740,888 | +0.36(+0.53%) |
Dec 06, 1999 | 64.85 | 66.86 | 64.56 | 66.57 | 17,307,582 | +2.37(+3.69%) |
Dec 03, 1999 | 63.02 | 64.78 | 61.95 | 64.20 | 25,579,778 | +3.79(+6.27%) |
Dec 02, 1999 | 59.37 | 61.01 | 59.33 | 60.42 | 10,839,323 | +1.06(+1.79%) |