Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 39.70 | 40.38 | 39.38 | 39.83 | 10,960,153 | -0.28(-0.69%) |
Jan 28, 2000 | 42.84 | 42.84 | 38.92 | 40.11 | 19,290,018 | -2.91(-6.76%) |
Jan 27, 2000 | 44.61 | 44.75 | 42.11 | 43.02 | 10,068,134 | -2.04(-4.54%) |
Jan 26, 2000 | 44.48 | 45.15 | 43.65 | 45.07 | 6,244,271 | +0.59(+1.32%) |
Jan 25, 2000 | 43.52 | 44.52 | 43.29 | 44.48 | 8,804,600 | +1.27(+2.95%) |
Jan 24, 2000 | 46.16 | 46.16 | 41.83 | 43.20 | 10,728,283 | -2.23(-4.90%) |
Jan 21, 2000 | 46.52 | 46.52 | 45.15 | 45.43 | 9,557,800 | -0.68(-1.48%) |
Jan 20, 2000 | 46.88 | 46.93 | 45.47 | 46.11 | 7,893,064 | -0.49(-1.06%) |
Jan 19, 2000 | 47.47 | 47.88 | 46.56 | 46.61 | 6,632,417 | -1.09(-2.29%) |
Jan 18, 2000 | 45.97 | 48.34 | 45.88 | 47.70 | 8,856,142 | +0.77(+1.64%) |
Jan 14, 2000 | 46.56 | 47.98 | 46.56 | 46.93 | 8,677,463 | -0.45(-0.95%) |
Jan 13, 2000 | 48.02 | 48.11 | 47.29 | 47.38 | 6,901,946 | +0.04(+0.09%) |
Jan 12, 2000 | 48.16 | 48.56 | 47.34 | 47.34 | 5,618,483 | -0.87(-1.80%) |
Jan 11, 2000 | 48.79 | 49.29 | 47.74 | 48.20 | 6,796,938 | -0.73(-1.49%) |
Jan 10, 2000 | 48.93 | 49.11 | 47.74 | 48.93 | 9,231,780 | -0.91(-1.82%) |
Jan 07, 2000 | 46.93 | 50.16 | 46.93 | 49.84 | 10,969,224 | +3.50(+7.55%) |
Jan 06, 2000 | 45.84 | 46.97 | 45.61 | 46.34 | 8,998,535 | +0.50(+1.10%) |
Jan 05, 2000 | 46.48 | 46.83 | 45.25 | 45.84 | 9,653,599 | -0.95(-2.04%) |
Jan 04, 2000 | 47.66 | 47.88 | 46.70 | 46.79 | 9,274,800 | -1.82(-3.74%) |
Jan 03, 2000 | 49.74 | 50.20 | 47.66 | 48.61 | 11,511,720 | -1.68(-3.34%) |
Dec 31, 1999 | 49.70 | 51.11 | 49.66 | 50.29 | 2,905,865 | +0.95(+1.93%) |
Dec 30, 1999 | 49.56 | 50.61 | 49.34 | 49.34 | 3,636,936 | +0.32(+0.65%) |
Dec 29, 1999 | 50.61 | 50.93 | 49.02 | 49.02 | 3,466,229 | -1.41(-2.80%) |
Dec 28, 1999 | 49.93 | 51.07 | 49.88 | 50.43 | 4,856,075 | -0.09(-0.19%) |
Dec 27, 1999 | 48.97 | 51.02 | 48.97 | 50.52 | 7,191,818 | +1.51(+3.07%) |
Dec 23, 1999 | 48.75 | 49.47 | 48.56 | 49.02 | 5,293,563 | +1.22(+2.56%) |
Dec 22, 1999 | 47.02 | 48.06 | 47.02 | 47.79 | 5,159,966 | +0.64(+1.36%) |
Dec 21, 1999 | 46.56 | 47.79 | 46.24 | 47.15 | 6,371,271 | +0.39(+0.82%) |
Dec 20, 1999 | 48.11 | 48.34 | 45.97 | 46.77 | 8,701,516 | -0.52(-1.11%) |
Dec 17, 1999 | 50.06 | 50.11 | 47.11 | 47.29 | 20,170,766 | -2.63(-5.28%) |
Dec 16, 1999 | 48.56 | 50.02 | 48.02 | 49.93 | 11,670,332 | +1.89(+3.94%) |
Dec 15, 1999 | 48.75 | 48.79 | 47.38 | 48.03 | 10,781,749 | -0.76(-1.55%) |
Dec 14, 1999 | 48.75 | 49.84 | 48.70 | 48.79 | 10,319,383 | -0.68(-1.38%) |
Dec 13, 1999 | 47.66 | 50.34 | 47.11 | 49.47 | 12,908,301 | +3.46(+7.51%) |
Dec 10, 1999 | 45.47 | 46.93 | 45.02 | 46.02 | 17,316,854 | +0.73(+1.61%) |
Dec 09, 1999 | 42.56 | 45.29 | 41.93 | 45.29 | 12,112,631 | +2.61(+6.12%) |
Dec 08, 1999 | 42.79 | 43.15 | 42.20 | 42.68 | 6,322,478 | +0.48(+1.14%) |
Dec 07, 1999 | 43.52 | 43.75 | 42.20 | 42.20 | 8,745,224 | -1.15(-2.65%) |
Dec 06, 1999 | 42.61 | 44.02 | 42.38 | 43.35 | 7,496,397 | +0.38(+0.88%) |
Dec 03, 1999 | 42.34 | 43.11 | 42.16 | 42.97 | 8,484,628 | +1.01(+2.41%) |
Dec 02, 1999 | 42.93 | 43.06 | 41.47 | 41.96 | 7,267,826 | -0.66(-1.55%) |
Dec 01, 1999 | 41.97 | 42.93 | 41.97 | 42.62 | 7,318,543 | +0.69(+1.65%) |
Nov 30, 1999 | 42.74 | 42.88 | 41.65 | 41.93 | 6,019,411 | -1.00(-2.32%) |
Nov 29, 1999 | 42.56 | 43.20 | 42.20 | 42.93 | 6,590,083 | +0.58(+1.37%) |
Nov 26, 1999 | 42.20 | 42.70 | 41.93 | 42.34 | 3,162,750 | +0.19(+0.45%) |
Nov 24, 1999 | 41.11 | 42.56 | 41.06 | 42.16 | 7,798,364 | +1.46(+3.58%) |
Nov 23, 1999 | 41.20 | 41.20 | 40.38 | 40.70 | 8,907,684 | -0.59(-1.43%) |
Nov 22, 1999 | 41.61 | 41.65 | 40.84 | 41.29 | 8,692,170 | -1.00(-2.37%) |
Nov 19, 1999 | 42.48 | 42.97 | 42.02 | 42.29 | 6,860,850 | -0.91(-2.11%) |
Nov 18, 1999 | 43.06 | 43.47 | 42.56 | 43.20 | 7,870,248 | +0.36(+0.85%) |
Nov 17, 1999 | 43.20 | 44.11 | 42.70 | 42.84 | 8,891,191 | -0.73(-1.67%) |
Nov 16, 1999 | 43.29 | 43.93 | 42.74 | 43.57 | 8,546,753 | +0.68(+1.59%) |
Nov 15, 1999 | 42.93 | 44.16 | 42.38 | 42.88 | 12,428,067 | +0.04(+0.10%) |
Nov 12, 1999 | 42.16 | 42.84 | 41.38 | 42.84 | 7,713,423 | +1.05(+2.51%) |
Nov 11, 1999 | 41.38 | 41.83 | 41.25 | 41.79 | 8,645,714 | +0.23(+0.54%) |
Nov 10, 1999 | 42.20 | 42.56 | 41.57 | 41.57 | 9,610,029 | -0.63(-1.50%) |
Nov 09, 1999 | 42.20 | 42.34 | 41.15 | 42.20 | 13,785,476 | -0.36(-0.85%) |
Nov 08, 1999 | 42.56 | 43.06 | 42.42 | 42.56 | 6,710,348 | +0.32(+0.76%) |
Nov 05, 1999 | 41.83 | 42.74 | 41.65 | 42.24 | 8,584,138 | +1.50(+3.68%) |
Nov 04, 1999 | 41.11 | 41.47 | 40.66 | 40.74 | 5,705,211 | +0.18(+0.45%) |
Nov 03, 1999 | 40.56 | 41.06 | 40.02 | 40.56 | 5,610,512 | -0.28(-0.68%) |
Nov 02, 1999 | 40.97 | 41.57 | 40.47 | 40.84 | 6,301,861 | -0.09(-0.21%) |