Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 21.38 | 21.84 | 21.25 | 21.38 | 7,254,039 | +0.42(+2.02%) |
Feb 28, 2000 | 21.04 | 21.34 | 20.62 | 20.95 | 5,763,841 | +0.08(+0.39%) |
Feb 25, 2000 | 21.21 | 21.42 | 20.70 | 20.87 | 6,759,881 | -0.25(-1.18%) |
Feb 24, 2000 | 21.63 | 21.80 | 20.87 | 21.12 | 9,140,960 | -0.63(-2.91%) |
Feb 22, 2000 | 21.71 | 22.35 | 21.67 | 21.75 | 6,653,385 | -0.13(-0.58%) |
Feb 18, 2000 | 22.59 | 22.68 | 21.75 | 21.88 | 8,161,555 | -0.84(-3.70%) |
Feb 17, 2000 | 22.59 | 22.93 | 22.47 | 22.72 | 6,345,186 | +0.25(+1.11%) |
Feb 16, 2000 | 22.72 | 23.19 | 22.39 | 22.47 | 5,651,404 | -0.25(-1.10%) |
Feb 15, 2000 | 22.72 | 22.97 | 22.51 | 22.72 | 6,935,146 | -0.09(-0.38%) |
Feb 14, 2000 | 23.77 | 23.77 | 22.43 | 22.81 | 6,574,516 | -0.71(-3.03%) |
Feb 11, 2000 | 23.60 | 23.86 | 23.44 | 23.52 | 5,823,104 | -0.38(-1.58%) |
Feb 10, 2000 | 23.90 | 24.41 | 23.65 | 23.90 | 7,951,386 | -0.25(-1.03%) |
Feb 09, 2000 | 24.70 | 24.70 | 23.82 | 24.15 | 8,786,122 | -0.30(-1.21%) |
Feb 08, 2000 | 24.24 | 25.34 | 23.90 | 24.45 | 18,038,628 | +0.92(+3.92%) |
Feb 07, 2000 | 23.73 | 23.98 | 22.89 | 23.52 | 14,842,418 | -0.12(-0.51%) |
Feb 04, 2000 | 24.15 | 24.15 | 23.32 | 23.65 | 11,514,315 | +0.08(+0.34%) |
Feb 03, 2000 | 23.94 | 24.37 | 23.19 | 23.56 | 13,702,899 | -0.34(-1.41%) |
Feb 02, 2000 | 24.66 | 24.74 | 23.82 | 23.90 | 8,568,823 | -0.75(-3.06%) |
Feb 01, 2000 | 25.21 | 25.29 | 24.57 | 24.66 | 6,950,444 | -0.50(-2.01%) |
Jan 31, 2000 | 25.08 | 25.58 | 24.99 | 25.16 | 7,186,309 | +0.42(+1.69%) |
Jan 28, 2000 | 24.99 | 25.21 | 24.49 | 24.74 | 6,600,954 | -0.59(-2.34%) |
Jan 27, 2000 | 24.24 | 25.54 | 24.15 | 25.34 | 17,945,648 | +1.27(+5.26%) |
Jan 26, 2000 | 26.67 | 26.67 | 23.36 | 24.07 | 24,809,202 | -2.73(-10.20%) |
Jan 25, 2000 | 26.76 | 27.10 | 26.39 | 26.80 | 4,908,162 | +0.21(+0.78%) |
Jan 24, 2000 | 27.77 | 27.90 | 26.59 | 26.59 | 5,337,412 | -1.05(-3.80%) |
Jan 21, 2000 | 28.02 | 28.19 | 27.23 | 27.64 | 5,529,164 | -1.01(-3.52%) |
Jan 20, 2000 | 28.65 | 28.65 | 27.60 | 28.65 | 4,915,885 | +0.12(+0.42%) |
Jan 19, 2000 | 27.60 | 28.69 | 27.60 | 28.53 | 4,967,871 | +0.59(+2.12%) |
Jan 18, 2000 | 28.53 | 28.61 | 27.73 | 27.94 | 5,051,641 | -0.75(-2.60%) |
Jan 14, 2000 | 28.82 | 28.82 | 28.19 | 28.69 | 4,998,616 | +0.20(+0.71%) |
Jan 13, 2000 | 28.74 | 29.37 | 28.19 | 28.49 | 8,466,487 | -0.30(-1.03%) |
Jan 12, 2000 | 27.56 | 28.99 | 27.35 | 28.78 | 12,016,048 | +1.18(+4.27%) |
Jan 11, 2000 | 27.01 | 27.94 | 27.01 | 27.60 | 8,080,309 | +0.63(+2.35%) |
Jan 10, 2000 | 26.93 | 27.60 | 26.76 | 26.97 | 6,110,361 | +0.12(+0.45%) |
Jan 07, 2000 | 26.26 | 26.93 | 26.17 | 26.85 | 7,611,698 | +0.68(+2.60%) |
Jan 06, 2000 | 26.34 | 26.51 | 26.05 | 26.17 | 7,143,384 | -0.38(-1.45%) |
Jan 05, 2000 | 26.13 | 27.18 | 26.13 | 26.55 | 7,770,476 | +0.42(+1.62%) |
Jan 04, 2000 | 26.47 | 26.63 | 25.84 | 26.13 | 6,262,752 | -0.55(-2.04%) |
Jan 03, 2000 | 26.89 | 26.97 | 26.22 | 26.67 | 6,714,431 | -0.46(-1.71%) |
Dec 31, 1999 | 26.89 | 27.27 | 26.13 | 27.14 | 2,145,362 | +0.34(+1.26%) |
Dec 30, 1999 | 26.80 | 27.10 | 26.67 | 26.80 | 3,574,068 | -0.26(-0.95%) |
Dec 29, 1999 | 27.18 | 27.31 | 26.93 | 27.06 | 4,020,400 | -0.30(-1.08%) |
Dec 28, 1999 | 27.94 | 27.98 | 27.10 | 27.35 | 4,356,226 | -0.12(-0.44%) |
Dec 27, 1999 | 27.56 | 28.28 | 27.48 | 27.48 | 4,090,060 | +0.21(+0.77%) |
Dec 23, 1999 | 27.68 | 27.68 | 26.63 | 27.27 | 8,312,164 | -0.38(-1.36%) |
Dec 22, 1999 | 27.94 | 28.07 | 27.60 | 27.64 | 5,699,973 | -0.38(-1.35%) |
Dec 21, 1999 | 28.02 | 28.41 | 27.56 | 28.02 | 5,987,230 | -0.46(-1.61%) |
Dec 20, 1999 | 28.19 | 28.91 | 28.02 | 28.48 | 4,905,637 | +0.71(+2.55%) |
Dec 17, 1999 | 28.57 | 28.57 | 27.73 | 27.77 | 7,876,378 | -0.38(-1.34%) |
Dec 16, 1999 | 28.24 | 28.28 | 27.81 | 28.15 | 4,101,943 | +0.00(+0.00%) |
Dec 15, 1999 | 28.07 | 28.53 | 27.98 | 28.15 | 3,927,866 | +0.38(+1.36%) |
Dec 14, 1999 | 28.28 | 28.32 | 27.77 | 27.77 | 7,461,980 | -0.50(-1.79%) |
Dec 13, 1999 | 29.03 | 29.12 | 28.28 | 28.28 | 7,570,556 | -0.84(-2.89%) |
Dec 10, 1999 | 29.12 | 29.41 | 28.74 | 29.12 | 13,969,064 | -0.94(-3.11%) |
Dec 09, 1999 | 30.13 | 30.47 | 29.88 | 30.05 | 4,393,952 | +0.05(+0.18%) |
Dec 08, 1999 | 30.17 | 30.51 | 29.88 | 30.00 | 2,882,217 | -0.09(-0.29%) |
Dec 07, 1999 | 30.76 | 30.80 | 29.96 | 30.09 | 4,353,106 | -0.92(-2.97%) |
Dec 06, 1999 | 30.51 | 31.14 | 30.47 | 31.01 | 2,352,412 | +0.12(+0.39%) |
Dec 03, 1999 | 30.71 | 31.01 | 30.47 | 30.89 | 5,272,505 | +0.46(+1.53%) |
Dec 02, 1999 | 31.01 | 31.01 | 30.21 | 30.42 | 5,578,327 | -0.56(-1.80%) |