Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2000 | 33.95 | 34.60 | 33.67 | 33.95 | 1,112,521 | +0.36(+1.07%) |
Jan 27, 2000 | 32.76 | 34.06 | 32.37 | 33.59 | 1,434,695 | +0.83(+2.53%) |
Jan 26, 2000 | 32.87 | 33.02 | 32.51 | 32.76 | 1,364,296 | +0.54(+1.68%) |
Jan 25, 2000 | 33.70 | 33.81 | 32.01 | 32.22 | 1,138,532 | -1.55(-4.59%) |
Jan 21, 2000 | 34.85 | 34.85 | 33.67 | 33.77 | 987,848 | -0.94(-2.70%) |
Jan 20, 2000 | 35.58 | 36.40 | 34.67 | 34.71 | 1,702,076 | -0.90(-2.53%) |
Jan 19, 2000 | 36.04 | 36.19 | 35.40 | 35.61 | 1,310,542 | +0.14(+0.41%) |
Jan 14, 2000 | 35.14 | 35.83 | 35.03 | 35.47 | 1,121,885 | +0.79(+2.29%) |
Jan 13, 2000 | 34.17 | 35.36 | 34.17 | 34.67 | 1,714,213 | +0.58(+1.69%) |
Jan 12, 2000 | 34.31 | 34.31 | 33.49 | 34.10 | 1,913,448 | -0.22(-0.63%) |
Jan 11, 2000 | 36.04 | 36.04 | 34.24 | 34.31 | 1,094,141 | -1.69(-4.70%) |
Jan 07, 2000 | 35.32 | 36.22 | 35.18 | 36.01 | 2,219,322 | +0.47(+1.32%) |
Jan 06, 2000 | 36.01 | 36.19 | 35.32 | 35.54 | 1,585,725 | -0.40(-1.10%) |
Jan 05, 2000 | 35.97 | 36.48 | 35.54 | 35.94 | 1,364,816 | -1.37(-3.67%) |
Jan 04, 2000 | 39.22 | 39.25 | 36.62 | 37.31 | 1,561,623 | -2.41(-6.08%) |
Dec 31, 1999 | 39.76 | 39.90 | 39.65 | 39.72 | 570,479 | -0.18(-0.45%) |
Dec 30, 1999 | 39.97 | 40.05 | 39.43 | 39.90 | 585,738 | -0.07(-0.18%) |
Dec 29, 1999 | 39.94 | 39.97 | 39.50 | 39.97 | 1,237,888 | +0.07(+0.18%) |
Dec 28, 1999 | 40.30 | 41.09 | 39.90 | 39.90 | 909,992 | -0.04(-0.09%) |
Dec 23, 1999 | 40.44 | 40.55 | 39.94 | 39.94 | 839,593 | -0.54(-1.34%) |
Dec 22, 1999 | 40.08 | 40.95 | 39.83 | 40.48 | 2,403,298 | +0.36(+0.90%) |
Dec 21, 1999 | 39.76 | 40.41 | 39.76 | 40.12 | 1,309,502 | +1.01(+2.58%) |
Dec 17, 1999 | 39.07 | 39.36 | 38.78 | 39.11 | 2,538,721 | +0.00(+0.00%) |
Dec 16, 1999 | 39.50 | 39.50 | 39.00 | 39.11 | 1,090,673 | -0.40(-1.00%) |
Dec 15, 1999 | 39.86 | 40.12 | 39.36 | 39.50 | 2,360,122 | -0.78(-1.95%) |
Dec 14, 1999 | 40.23 | 40.80 | 39.86 | 40.29 | 3,074,175 | +0.89(+2.26%) |
Dec 10, 1999 | 39.00 | 39.50 | 38.89 | 39.40 | 1,967,548 | +0.11(+0.28%) |
Dec 09, 1999 | 39.61 | 39.76 | 39.29 | 39.29 | 3,579,977 | -0.25(-0.64%) |
Dec 08, 1999 | 40.23 | 40.30 | 39.43 | 39.54 | 2,287,814 | -0.68(-1.70%) |
Dec 07, 1999 | 41.27 | 41.27 | 40.08 | 40.23 | 3,625,928 | -0.24(-0.60%) |
Dec 03, 1999 | 40.55 | 40.98 | 40.12 | 40.47 | 1,621,098 | -0.15(-0.38%) |
Dec 02, 1999 | 40.23 | 40.62 | 40.12 | 40.62 | 1,020,274 | +0.32(+0.81%) |
Dec 01, 1999 | 39.97 | 41.13 | 39.97 | 40.30 | 1,351,117 | +0.32(+0.81%) |
Nov 30, 1999 | 40.37 | 40.51 | 39.97 | 39.97 | 1,402,096 | -0.63(-1.55%) |
Nov 24, 1999 | 41.11 | 41.11 | 40.57 | 40.60 | 2,665,120 | -0.36(-0.88%) |
Nov 23, 1999 | 41.18 | 41.25 | 40.93 | 40.96 | 1,622,421 | -0.65(-1.55%) |
Nov 19, 1999 | 41.61 | 41.89 | 41.39 | 41.61 | 739,333 | +0.07(+0.17%) |
Nov 18, 1999 | 42.40 | 42.40 | 41.54 | 41.54 | 898,421 | -0.97(-2.28%) |
Nov 17, 1999 | 42.32 | 42.79 | 42.18 | 42.50 | 1,021,615 | +0.29(+0.68%) |
Nov 16, 1999 | 42.32 | 42.58 | 42.11 | 42.22 | 858,692 | +1.11(+2.71%) |
Nov 12, 1999 | 41.28 | 41.43 | 41.07 | 41.11 | 760,068 | -0.22(-0.52%) |
Nov 11, 1999 | 41.68 | 41.93 | 41.28 | 41.32 | 640,011 | -0.61(-1.45%) |
Nov 10, 1999 | 42.97 | 42.97 | 41.75 | 41.93 | 716,157 | -1.04(-2.42%) |
Nov 09, 1999 | 43.26 | 43.26 | 42.79 | 42.97 | 734,105 | +0.18(+0.42%) |
Nov 05, 1999 | 42.61 | 43.02 | 42.58 | 42.79 | 1,039,387 | +0.32(+0.76%) |
Nov 04, 1999 | 42.97 | 42.97 | 42.36 | 42.47 | 1,254,757 | -0.47(-1.09%) |
Nov 03, 1999 | 42.04 | 43.08 | 42.00 | 42.93 | 1,355,298 | +0.82(+1.96%) |