Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 23.04 | 24.02 | 23.04 | 23.61 | 9,245,381 | +0.50(+2.16%) |
Feb 28, 2000 | 22.76 | 23.79 | 22.64 | 23.11 | 9,075,178 | +0.61(+2.73%) |
Feb 25, 2000 | 22.72 | 23.35 | 22.20 | 22.50 | 6,969,335 | -0.04(-0.17%) |
Feb 24, 2000 | 22.91 | 23.00 | 22.13 | 22.53 | 7,802,589 | -0.41(-1.77%) |
Feb 23, 2000 | 22.94 | 23.48 | 22.70 | 22.94 | 6,685,364 | +0.04(+0.16%) |
Feb 22, 2000 | 22.53 | 23.39 | 22.27 | 22.91 | 10,598,463 | +0.74(+3.34%) |
Feb 18, 2000 | 23.15 | 23.29 | 22.11 | 22.16 | 12,178,631 | -1.07(-4.62%) |
Feb 17, 2000 | 23.90 | 24.17 | 23.07 | 23.24 | 8,569,290 | -0.33(-1.42%) |
Feb 16, 2000 | 24.02 | 24.37 | 23.42 | 23.57 | 7,251,733 | -0.46(-1.92%) |
Feb 15, 2000 | 23.74 | 24.46 | 23.61 | 24.04 | 13,447,398 | +0.59(+2.53%) |
Feb 14, 2000 | 24.39 | 24.74 | 23.44 | 23.44 | 8,859,108 | -1.06(-4.31%) |
Feb 11, 2000 | 24.68 | 25.20 | 24.31 | 24.50 | 10,573,506 | -0.15(-0.60%) |
Feb 10, 2000 | 24.65 | 24.83 | 24.13 | 24.65 | 10,322,135 | +0.07(+0.30%) |
Feb 09, 2000 | 25.19 | 25.61 | 24.44 | 24.57 | 14,724,484 | -0.65(-2.57%) |
Feb 08, 2000 | 24.92 | 25.54 | 24.91 | 25.22 | 9,474,267 | +0.85(+3.49%) |
Feb 07, 2000 | 24.37 | 24.72 | 24.24 | 24.37 | 7,024,871 | +0.13(+0.54%) |
Feb 04, 2000 | 24.46 | 24.70 | 24.18 | 24.24 | 7,667,461 | -0.43(-1.73%) |
Feb 03, 2000 | 24.76 | 25.16 | 23.79 | 24.67 | 13,794,999 | +0.24(+1.00%) |
Feb 02, 2000 | 24.61 | 24.96 | 24.13 | 24.42 | 10,682,777 | -0.41(-1.65%) |
Feb 01, 2000 | 24.44 | 25.05 | 24.11 | 24.83 | 14,471,315 | +0.91(+3.79%) |
Jan 31, 2000 | 22.77 | 24.17 | 22.77 | 23.93 | 10,737,188 | +1.19(+5.22%) |
Jan 28, 2000 | 23.59 | 23.59 | 22.72 | 22.74 | 11,241,952 | -1.19(-4.96%) |
Jan 27, 2000 | 23.55 | 24.17 | 23.29 | 23.93 | 12,244,959 | +0.67(+2.87%) |
Jan 26, 2000 | 22.35 | 23.42 | 22.24 | 23.26 | 12,572,325 | +1.13(+5.12%) |
Jan 25, 2000 | 21.65 | 22.46 | 21.65 | 22.13 | 11,366,063 | +0.48(+2.22%) |
Jan 24, 2000 | 22.05 | 22.11 | 21.41 | 21.65 | 9,689,438 | +0.02(+0.08%) |
Jan 21, 2000 | 21.90 | 21.94 | 21.53 | 21.63 | 7,735,812 | -0.33(-1.51%) |
Jan 20, 2000 | 22.35 | 22.53 | 21.57 | 21.96 | 11,647,337 | -0.02(-0.08%) |
Jan 19, 2000 | 21.42 | 22.35 | 21.42 | 21.98 | 23,597,532 | +0.93(+4.39%) |
Jan 18, 2000 | 21.92 | 22.09 | 20.83 | 21.05 | 7,940,640 | -0.85(-3.89%) |
Jan 14, 2000 | 21.92 | 22.46 | 21.59 | 21.90 | 14,597,225 | +0.76(+3.59%) |
Jan 13, 2000 | 21.09 | 21.50 | 20.92 | 21.14 | 10,374,298 | +0.31(+1.51%) |
Jan 12, 2000 | 20.66 | 21.01 | 20.61 | 20.83 | 10,909,865 | +0.13(+0.63%) |
Jan 11, 2000 | 20.76 | 20.89 | 20.24 | 20.70 | 12,604,027 | -0.50(-2.36%) |
Jan 10, 2000 | 21.57 | 21.75 | 21.20 | 21.20 | 7,091,648 | -0.37(-1.72%) |
Jan 07, 2000 | 21.53 | 21.79 | 21.05 | 21.57 | 9,852,447 | +0.39(+1.83%) |
Jan 06, 2000 | 20.79 | 21.63 | 20.68 | 21.18 | 12,556,811 | +0.30(+1.42%) |
Jan 05, 2000 | 20.83 | 21.51 | 20.46 | 20.89 | 13,074,840 | -0.13(-0.61%) |
Jan 04, 2000 | 20.94 | 21.11 | 20.52 | 21.01 | 17,579,714 | -0.59(-2.74%) |
Jan 03, 2000 | 22.16 | 22.35 | 21.38 | 21.61 | 18,019,500 | -1.43(-6.20%) |
Dec 31, 1999 | 23.13 | 23.24 | 23.04 | 23.04 | 1,743,851 | -0.11(-0.47%) |
Dec 30, 1999 | 23.00 | 23.33 | 22.76 | 23.15 | 2,881,537 | +0.15(+0.64%) |
Dec 29, 1999 | 22.89 | 23.18 | 22.81 | 23.00 | 3,452,403 | +0.33(+1.47%) |
Dec 28, 1999 | 22.74 | 22.94 | 22.63 | 22.67 | 3,380,230 | -0.02(-0.08%) |
Dec 27, 1999 | 22.98 | 23.48 | 22.68 | 22.68 | 5,715,183 | -0.30(-1.29%) |
Dec 23, 1999 | 22.61 | 23.11 | 22.55 | 22.98 | 6,503,469 | +0.78(+3.51%) |
Dec 22, 1999 | 22.24 | 22.42 | 21.94 | 22.20 | 5,066,972 | -0.04(-0.17%) |
Dec 21, 1999 | 21.46 | 22.68 | 21.38 | 22.24 | 11,781,566 | +0.82(+3.81%) |
Dec 20, 1999 | 21.75 | 21.92 | 21.42 | 21.42 | 9,310,809 | -0.15(-0.69%) |
Dec 17, 1999 | 21.72 | 22.20 | 21.37 | 21.57 | 14,971,807 | -0.67(-3.00%) |
Dec 16, 1999 | 22.59 | 22.59 | 21.89 | 22.24 | 6,082,570 | -0.15(-0.66%) |
Dec 15, 1999 | 22.70 | 22.94 | 22.16 | 22.39 | 6,884,346 | -0.31(-1.38%) |
Dec 14, 1999 | 23.15 | 23.15 | 22.55 | 22.70 | 5,019,531 | -0.58(-2.51%) |
Dec 13, 1999 | 23.16 | 23.50 | 23.05 | 23.28 | 3,829,008 | -0.12(-0.52%) |
Dec 10, 1999 | 23.61 | 23.61 | 23.16 | 23.41 | 7,226,776 | +0.32(+1.37%) |
Dec 09, 1999 | 23.13 | 23.53 | 22.55 | 23.09 | 7,113,457 | +0.04(+0.19%) |
Dec 08, 1999 | 23.24 | 23.31 | 22.79 | 23.04 | 7,132,344 | -0.27(-1.14%) |
Dec 07, 1999 | 23.28 | 23.48 | 22.94 | 23.31 | 8,327,588 | -0.07(-0.32%) |
Dec 06, 1999 | 24.31 | 24.31 | 22.94 | 23.39 | 7,470,727 | -0.93(-3.82%) |
Dec 03, 1999 | 24.00 | 24.72 | 23.96 | 24.31 | 8,649,558 | +0.87(+3.72%) |
Dec 02, 1999 | 23.13 | 23.50 | 22.53 | 23.44 | 7,336,048 | +0.50(+2.16%) |