Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 34.01 | 34.62 | 33.18 | 33.41 | 3,850,308 | +0.09(+0.27%) |
Feb 28, 2000 | 32.37 | 33.84 | 31.54 | 33.32 | 4,190,172 | +1.00(+3.09%) |
Feb 25, 2000 | 31.76 | 32.45 | 30.80 | 32.32 | 3,706,236 | +0.56(+1.77%) |
Feb 24, 2000 | 31.37 | 31.97 | 29.54 | 31.76 | 5,047,685 | +0.39(+1.24%) |
Feb 23, 2000 | 32.80 | 32.80 | 30.50 | 31.37 | 3,160,350 | -1.43(-4.36%) |
Feb 22, 2000 | 30.58 | 32.80 | 29.85 | 32.80 | 3,558,275 | +2.04(+6.63%) |
Feb 18, 2000 | 32.06 | 32.19 | 30.50 | 30.76 | 3,447,052 | -1.48(-4.59%) |
Feb 17, 2000 | 32.10 | 32.54 | 31.54 | 32.23 | 3,436,102 | +1.08(+3.48%) |
Feb 16, 2000 | 32.02 | 32.02 | 30.98 | 31.15 | 3,931,708 | -0.99(-3.09%) |
Feb 15, 2000 | 29.76 | 32.37 | 29.67 | 32.14 | 4,912,690 | +2.55(+8.63%) |
Feb 14, 2000 | 30.02 | 31.15 | 29.59 | 29.59 | 4,677,566 | +0.26(+0.90%) |
Feb 11, 2000 | 29.50 | 30.85 | 29.33 | 29.33 | 4,667,913 | -0.69(-2.31%) |
Feb 10, 2000 | 30.02 | 30.85 | 29.42 | 30.02 | 4,564,470 | -0.35(-1.14%) |
Feb 09, 2000 | 30.89 | 31.19 | 29.50 | 30.37 | 5,340,150 | -1.04(-3.31%) |
Feb 08, 2000 | 31.93 | 32.58 | 31.19 | 31.41 | 6,479,034 | +0.17(+0.56%) |
Feb 07, 2000 | 32.62 | 32.62 | 30.89 | 31.23 | 3,827,400 | -1.65(-5.02%) |
Feb 04, 2000 | 32.97 | 33.10 | 32.10 | 32.89 | 5,261,487 | -0.08(-0.25%) |
Feb 03, 2000 | 33.49 | 34.01 | 32.45 | 32.97 | 3,522,689 | -0.52(-1.55%) |
Feb 02, 2000 | 33.32 | 34.01 | 33.14 | 33.49 | 3,744,271 | +0.52(+1.58%) |
Feb 01, 2000 | 33.32 | 33.58 | 32.71 | 32.97 | 4,106,899 | -0.35(-1.04%) |
Jan 31, 2000 | 31.37 | 33.32 | 31.37 | 33.32 | 4,887,910 | +1.95(+6.22%) |
Jan 28, 2000 | 31.32 | 32.37 | 31.10 | 31.37 | 4,523,986 | -0.74(-2.29%) |
Jan 27, 2000 | 32.71 | 33.45 | 30.98 | 32.10 | 6,758,389 | -0.96(-2.90%) |
Jan 26, 2000 | 33.28 | 33.66 | 32.02 | 33.06 | 6,872,926 | +0.05(+0.15%) |
Jan 25, 2000 | 32.10 | 33.28 | 31.23 | 33.01 | 7,267,249 | -0.13(-0.40%) |
Jan 24, 2000 | 35.70 | 35.70 | 32.62 | 33.14 | 10,005,182 | -2.47(-6.94%) |
Jan 21, 2000 | 36.79 | 36.88 | 34.66 | 35.61 | 7,297,648 | -1.09(-2.97%) |
Jan 20, 2000 | 37.83 | 38.35 | 36.48 | 36.70 | 7,481,915 | -0.95(-2.53%) |
Jan 19, 2000 | 40.95 | 40.95 | 36.44 | 37.65 | 16,439,554 | -3.30(-8.05%) |
Jan 18, 2000 | 41.47 | 41.91 | 40.00 | 40.95 | 4,587,665 | -0.61(-1.47%) |
Jan 14, 2000 | 41.65 | 41.99 | 41.13 | 41.56 | 3,672,379 | +0.00(+0.00%) |
Jan 13, 2000 | 41.60 | 41.65 | 41.30 | 41.56 | 2,224,318 | +0.31(+0.74%) |
Jan 12, 2000 | 41.22 | 41.47 | 40.99 | 41.26 | 2,947,988 | +0.39(+0.95%) |
Jan 11, 2000 | 41.60 | 41.78 | 40.78 | 40.87 | 3,804,925 | -0.30(-0.73%) |
Jan 10, 2000 | 41.26 | 41.56 | 40.47 | 41.17 | 2,114,103 | +0.22(+0.53%) |
Jan 07, 2000 | 39.39 | 41.22 | 39.17 | 40.95 | 5,681,311 | +2.08(+5.36%) |
Jan 06, 2000 | 38.52 | 38.96 | 37.83 | 38.87 | 3,440,424 | +0.74(+1.93%) |
Jan 05, 2000 | 38.70 | 39.04 | 37.96 | 38.13 | 4,287,132 | -0.52(-1.35%) |
Jan 04, 2000 | 39.13 | 39.17 | 37.52 | 38.65 | 3,847,138 | -0.69(-1.76%) |
Jan 03, 2000 | 40.04 | 40.60 | 39.22 | 39.35 | 3,026,651 | -0.69(-1.73%) |
Dec 31, 1999 | 39.39 | 40.30 | 39.39 | 40.04 | 1,323,151 | +0.65(+1.66%) |
Dec 30, 1999 | 39.31 | 39.65 | 38.74 | 39.39 | 1,481,342 | +0.00(+0.00%) |
Dec 29, 1999 | 39.52 | 39.56 | 39.04 | 39.39 | 1,791,383 | +0.65(+1.68%) |
Dec 28, 1999 | 38.13 | 39.35 | 38.04 | 38.74 | 3,776,255 | +0.99(+2.63%) |
Dec 27, 1999 | 38.27 | 38.44 | 37.57 | 37.75 | 7,349,370 | -0.47(-1.24%) |
Dec 23, 1999 | 38.00 | 38.52 | 37.79 | 38.22 | 6,630,021 | +0.69(+1.85%) |
Dec 22, 1999 | 39.13 | 39.17 | 37.44 | 37.52 | 8,973,775 | -1.83(-4.64%) |
Dec 21, 1999 | 39.31 | 40.08 | 38.09 | 39.35 | 17,396,044 | +0.04(+0.11%) |
Dec 20, 1999 | 44.17 | 44.17 | 39.22 | 39.31 | 11,957,926 | -4.94(-11.17%) |
Dec 17, 1999 | 42.86 | 44.34 | 42.78 | 44.25 | 6,224,748 | +1.39(+3.24%) |
Dec 16, 1999 | 41.82 | 43.38 | 41.34 | 42.86 | 3,384,525 | +0.66(+1.56%) |
Dec 15, 1999 | 41.65 | 42.69 | 41.60 | 42.20 | 2,893,385 | +0.64(+1.54%) |
Dec 14, 1999 | 40.95 | 41.82 | 40.91 | 41.56 | 3,259,039 | +0.48(+1.17%) |
Dec 13, 1999 | 40.26 | 41.26 | 40.08 | 41.08 | 3,546,317 | +0.74(+1.82%) |
Dec 10, 1999 | 40.70 | 40.95 | 40.08 | 40.35 | 3,933,869 | -0.35(-0.85%) |
Dec 09, 1999 | 41.82 | 41.82 | 40.65 | 40.70 | 4,287,276 | -0.99(-2.38%) |
Dec 08, 1999 | 42.60 | 42.60 | 41.47 | 41.69 | 4,311,624 | -1.13(-2.64%) |
Dec 07, 1999 | 42.82 | 43.17 | 42.34 | 42.82 | 5,993,226 | +0.00(+0.00%) |
Dec 06, 1999 | 43.03 | 43.34 | 41.47 | 42.82 | 2,855,351 | -0.74(-1.69%) |
Dec 03, 1999 | 43.65 | 44.42 | 43.03 | 43.55 | 3,861,833 | +1.39(+3.29%) |
Dec 02, 1999 | 42.65 | 43.73 | 42.03 | 42.17 | 1,929,260 | +0.00(+0.00%) |