Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 21.24 | 21.70 | 21.11 | 21.24 | 7,301,136 | +0.42(+2.02%) |
Feb 28, 2000 | 20.90 | 21.20 | 20.48 | 20.82 | 5,801,263 | +0.08(+0.39%) |
Feb 25, 2000 | 21.07 | 21.28 | 20.57 | 20.74 | 6,803,769 | -0.25(-1.18%) |
Feb 24, 2000 | 21.49 | 21.66 | 20.74 | 20.98 | 9,200,307 | -0.63(-2.91%) |
Feb 22, 2000 | 21.57 | 22.20 | 21.53 | 21.61 | 6,696,582 | -0.13(-0.58%) |
Feb 18, 2000 | 22.45 | 22.54 | 21.61 | 21.74 | 8,214,544 | -0.84(-3.70%) |
Feb 17, 2000 | 22.45 | 22.78 | 22.33 | 22.58 | 6,386,382 | +0.25(+1.11%) |
Feb 16, 2000 | 22.58 | 23.04 | 22.24 | 22.33 | 5,688,096 | -0.25(-1.10%) |
Feb 15, 2000 | 22.58 | 22.82 | 22.37 | 22.58 | 6,980,172 | -0.09(-0.38%) |
Feb 14, 2000 | 23.62 | 23.62 | 22.28 | 22.66 | 6,617,201 | -0.71(-3.03%) |
Feb 11, 2000 | 23.45 | 23.71 | 23.29 | 23.37 | 5,860,911 | -0.37(-1.58%) |
Feb 10, 2000 | 23.75 | 24.25 | 23.49 | 23.75 | 8,003,010 | -0.25(-1.03%) |
Feb 09, 2000 | 24.54 | 24.54 | 23.67 | 23.99 | 8,843,166 | -0.29(-1.21%) |
Feb 08, 2000 | 24.08 | 25.17 | 23.75 | 24.29 | 18,155,744 | +0.92(+3.92%) |
Feb 07, 2000 | 23.58 | 23.83 | 22.74 | 23.37 | 14,938,783 | -0.12(-0.51%) |
Feb 04, 2000 | 23.99 | 23.99 | 23.16 | 23.49 | 11,589,071 | +0.08(+0.34%) |
Feb 03, 2000 | 23.79 | 24.21 | 23.04 | 23.41 | 13,791,865 | -0.33(-1.41%) |
Feb 02, 2000 | 24.50 | 24.58 | 23.67 | 23.75 | 8,624,456 | -0.75(-3.06%) |
Feb 01, 2000 | 25.04 | 25.12 | 24.42 | 24.50 | 6,995,570 | -0.50(-2.01%) |
Jan 31, 2000 | 24.92 | 25.42 | 24.83 | 25.00 | 7,232,966 | +0.41(+1.69%) |
Jan 28, 2000 | 24.83 | 25.04 | 24.34 | 24.58 | 6,643,811 | -0.59(-2.34%) |
Jan 27, 2000 | 24.08 | 25.38 | 23.99 | 25.17 | 18,062,160 | +1.26(+5.26%) |
Jan 26, 2000 | 26.50 | 26.50 | 23.20 | 23.91 | 24,970,276 | -2.72(-10.20%) |
Jan 25, 2000 | 26.59 | 26.92 | 26.22 | 26.63 | 4,940,028 | +0.21(+0.78%) |
Jan 24, 2000 | 27.59 | 27.72 | 26.42 | 26.42 | 5,372,065 | -1.04(-3.80%) |
Jan 21, 2000 | 27.84 | 28.01 | 27.05 | 27.47 | 5,565,062 | -1.00(-3.52%) |
Jan 20, 2000 | 28.47 | 28.47 | 27.43 | 28.47 | 4,947,802 | +0.12(+0.42%) |
Jan 19, 2000 | 27.43 | 28.51 | 27.43 | 28.35 | 5,000,124 | +0.59(+2.12%) |
Jan 18, 2000 | 28.35 | 28.43 | 27.55 | 27.76 | 5,084,439 | -0.74(-2.61%) |
Jan 14, 2000 | 28.64 | 28.64 | 28.01 | 28.50 | 5,031,070 | +0.20(+0.71%) |
Jan 13, 2000 | 28.56 | 29.19 | 28.01 | 28.30 | 8,521,455 | -0.29(-1.03%) |
Jan 12, 2000 | 27.39 | 28.80 | 27.18 | 28.60 | 12,094,062 | +1.17(+4.27%) |
Jan 11, 2000 | 26.84 | 27.76 | 26.84 | 27.43 | 8,132,771 | +0.63(+2.35%) |
Jan 10, 2000 | 26.76 | 27.43 | 26.59 | 26.80 | 6,150,032 | +0.12(+0.45%) |
Jan 07, 2000 | 26.09 | 26.76 | 26.00 | 26.68 | 7,661,117 | +0.68(+2.60%) |
Jan 06, 2000 | 26.18 | 26.34 | 25.88 | 26.00 | 7,189,763 | -0.38(-1.45%) |
Jan 05, 2000 | 25.96 | 27.00 | 25.96 | 26.38 | 7,820,926 | +0.42(+1.62%) |
Jan 04, 2000 | 26.30 | 26.46 | 25.67 | 25.96 | 6,303,413 | -0.54(-2.04%) |
Jan 03, 2000 | 26.72 | 26.80 | 26.05 | 26.50 | 6,758,024 | -0.46(-1.71%) |
Dec 31, 1999 | 26.72 | 27.09 | 25.96 | 26.96 | 2,159,290 | +0.33(+1.26%) |
Dec 30, 1999 | 26.63 | 26.92 | 26.50 | 26.63 | 3,597,273 | -0.25(-0.95%) |
Dec 29, 1999 | 27.00 | 27.13 | 26.76 | 26.88 | 4,046,502 | -0.29(-1.08%) |
Dec 28, 1999 | 27.76 | 27.80 | 26.92 | 27.18 | 4,384,508 | -0.12(-0.44%) |
Dec 27, 1999 | 27.39 | 28.09 | 27.30 | 27.30 | 4,116,615 | +0.21(+0.77%) |
Dec 23, 1999 | 27.51 | 27.51 | 26.46 | 27.09 | 8,366,131 | -0.37(-1.36%) |
Dec 22, 1999 | 27.76 | 27.89 | 27.43 | 27.47 | 5,736,980 | -0.37(-1.35%) |
Dec 21, 1999 | 27.84 | 28.22 | 27.39 | 27.84 | 6,026,102 | -0.45(-1.61%) |
Dec 20, 1999 | 28.01 | 28.72 | 27.84 | 28.30 | 4,937,486 | +0.70(+2.55%) |
Dec 17, 1999 | 28.39 | 28.39 | 27.55 | 27.59 | 7,927,515 | -0.37(-1.34%) |
Dec 16, 1999 | 28.05 | 28.09 | 27.63 | 27.97 | 4,128,574 | +0.00(+0.00%) |
Dec 15, 1999 | 27.89 | 28.35 | 27.80 | 27.97 | 3,953,368 | +0.37(+1.36%) |
Dec 14, 1999 | 28.09 | 28.13 | 27.59 | 27.59 | 7,510,427 | -0.50(-1.79%) |
Dec 13, 1999 | 28.84 | 28.93 | 28.09 | 28.09 | 7,619,707 | -0.84(-2.89%) |
Dec 10, 1999 | 28.93 | 29.23 | 28.56 | 28.93 | 14,059,758 | -0.93(-3.11%) |
Dec 09, 1999 | 29.93 | 30.27 | 29.69 | 29.86 | 4,422,480 | +0.05(+0.18%) |
Dec 08, 1999 | 29.97 | 30.31 | 29.69 | 29.81 | 2,900,930 | -0.09(-0.29%) |
Dec 07, 1999 | 30.56 | 30.60 | 29.77 | 29.89 | 4,381,369 | -0.92(-2.97%) |
Dec 06, 1999 | 30.31 | 30.94 | 30.27 | 30.81 | 2,367,685 | +0.12(+0.39%) |
Dec 03, 1999 | 30.52 | 30.81 | 30.27 | 30.69 | 5,306,737 | +0.46(+1.53%) |
Dec 02, 1999 | 30.81 | 30.81 | 30.01 | 30.23 | 5,614,545 | -0.56(-1.80%) |