Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 46.38 | 46.38 | 45.25 | 45.25 | 13,500 | -1.12(-2.43%) |
Jan 28, 2000 | 47.12 | 47.25 | 46.38 | 46.38 | 10,900 | -0.75(-1.59%) |
Jan 27, 2000 | 48.50 | 48.50 | 47.12 | 47.12 | 21,600 | -1.50(-3.08%) |
Jan 26, 2000 | 49.00 | 49.12 | 48.62 | 48.62 | 11,300 | -0.62(-1.27%) |
Jan 25, 2000 | 48.75 | 49.25 | 48.56 | 49.25 | 45,000 | +0.50(+1.03%) |
Jan 24, 2000 | 48.75 | 49.00 | 48.50 | 48.75 | 29,300 | +0.31(+0.65%) |
Jan 21, 2000 | 48.75 | 49.00 | 47.88 | 48.44 | 27,500 | +0.19(+0.39%) |
Jan 20, 2000 | 47.75 | 48.50 | 47.75 | 48.25 | 12,400 | +0.50(+1.05%) |
Jan 19, 2000 | 47.62 | 47.75 | 47.50 | 47.75 | 7,900 | +0.00(+0.00%) |
Jan 18, 2000 | 48.62 | 48.62 | 47.50 | 47.75 | 20,000 | -1.06(-2.18%) |
Jan 14, 2000 | 49.12 | 49.12 | 48.75 | 48.81 | 7,300 | -0.06(-0.13%) |
Jan 13, 2000 | 47.75 | 49.00 | 47.75 | 48.88 | 15,800 | +1.06(+2.22%) |
Jan 12, 2000 | 47.38 | 48.00 | 47.00 | 47.81 | 19,500 | +1.44(+3.10%) |
Jan 11, 2000 | 45.69 | 46.38 | 45.59 | 46.38 | 53,600 | +0.00(+0.00%) |
Jan 10, 2000 | 45.69 | 46.38 | 45.59 | 46.38 | 53,600 | +0.00(+0.00%) |
Jan 07, 2000 | 45.69 | 46.38 | 45.59 | 46.38 | 53,600 | +0.50(+1.09%) |
Jan 06, 2000 | 45.62 | 45.88 | 45.56 | 45.88 | 11,200 | +0.00(+0.00%) |
Jan 05, 2000 | 46.00 | 46.12 | 45.75 | 45.88 | 15,200 | -0.19(-0.41%) |
Jan 04, 2000 | 46.38 | 46.38 | 46.00 | 46.06 | 32,700 | -0.50(-1.07%) |
Jan 03, 2000 | 47.75 | 47.75 | 46.50 | 46.56 | 34,100 | -1.19(-2.49%) |
Dec 31, 1999 | 47.50 | 47.75 | 47.50 | 47.75 | 15,400 | +0.50(+1.06%) |
Dec 30, 1999 | 46.25 | 47.31 | 46.25 | 47.25 | 15,100 | +0.88(+1.89%) |
Dec 29, 1999 | 45.75 | 46.38 | 45.75 | 46.38 | 11,900 | +0.31(+0.68%) |
Dec 28, 1999 | 45.12 | 46.12 | 45.12 | 46.06 | 19,600 | +0.69(+1.52%) |
Dec 27, 1999 | 44.38 | 45.44 | 44.38 | 45.38 | 28,000 | +1.38(+3.12%) |
Dec 23, 1999 | 43.31 | 44.00 | 43.25 | 44.00 | 14,000 | +0.88(+2.03%) |
Dec 22, 1999 | 43.62 | 43.81 | 42.50 | 43.12 | 31,900 | -0.88(-1.99%) |
Dec 21, 1999 | 44.25 | 44.25 | 43.75 | 44.00 | 6,400 | +0.00(+0.00%) |
Dec 20, 1999 | 43.25 | 44.00 | 43.25 | 44.00 | 13,500 | +0.56(+1.29%) |
Dec 17, 1999 | 43.00 | 43.50 | 43.00 | 43.44 | 9,500 | +0.38(+0.87%) |
Dec 16, 1999 | 43.38 | 43.56 | 43.00 | 43.06 | 9,900 | -0.19(-0.43%) |
Dec 15, 1999 | 43.50 | 43.50 | 43.00 | 43.25 | 15,900 | -0.25(-0.57%) |
Dec 14, 1999 | 43.75 | 44.00 | 43.50 | 43.50 | 12,400 | -0.69(-1.56%) |
Dec 13, 1999 | 44.25 | 44.31 | 44.12 | 44.19 | 10,100 | -0.31(-0.70%) |
Dec 10, 1999 | 45.00 | 45.12 | 44.50 | 44.50 | 48,400 | -0.38(-0.84%) |
Dec 09, 1999 | 45.12 | 45.25 | 44.69 | 44.88 | 18,100 | -0.19(-0.42%) |
Dec 08, 1999 | 45.06 | 45.44 | 45.00 | 45.06 | 27,900 | +0.00(+0.00%) |
Dec 07, 1999 | 46.25 | 46.25 | 45.06 | 45.06 | 14,200 | -1.25(-2.70%) |
Dec 06, 1999 | 46.62 | 46.75 | 46.31 | 46.31 | 5,900 | -0.69(-1.46%) |
Dec 03, 1999 | 46.00 | 47.00 | 46.00 | 47.00 | 29,700 | +0.00(+0.00%) |
Dec 02, 1999 | 49.38 | 49.81 | 47.00 | 47.00 | 91,900 | -2.62(-5.29%) |
Dec 01, 1999 | 48.88 | 49.62 | 48.75 | 49.62 | 29,400 | +1.00(+2.06%) |
Nov 30, 1999 | 48.75 | 48.88 | 48.62 | 48.62 | 19,300 | -0.19(-0.38%) |
Nov 29, 1999 | 48.75 | 49.00 | 48.62 | 48.81 | 30,500 | +0.12(+0.26%) |
Nov 26, 1999 | 48.62 | 48.88 | 48.62 | 48.69 | 1,200 | +0.25(+0.52%) |
Nov 24, 1999 | 48.19 | 48.56 | 47.62 | 48.44 | 25,800 | +0.25(+0.52%) |
Nov 23, 1999 | 49.38 | 49.38 | 48.19 | 48.19 | 45,200 | -1.12(-2.28%) |
Nov 22, 1999 | 50.00 | 50.00 | 49.31 | 49.31 | 16,900 | -0.81(-1.62%) |
Nov 19, 1999 | 50.00 | 50.25 | 50.00 | 50.12 | 20,600 | +0.19(+0.38%) |
Nov 18, 1999 | 49.69 | 49.94 | 49.50 | 49.94 | 6,800 | +0.12(+0.25%) |
Nov 17, 1999 | 49.50 | 49.88 | 49.44 | 49.81 | 18,500 | +0.81(+1.66%) |
Nov 16, 1999 | 48.25 | 49.00 | 48.25 | 49.00 | 32,200 | +0.75(+1.55%) |
Nov 15, 1999 | 48.50 | 48.50 | 48.25 | 48.25 | 9,300 | +0.00(+0.00%) |
Nov 12, 1999 | 49.00 | 49.00 | 48.25 | 48.25 | 15,100 | +0.00(+0.00%) |
Nov 11, 1999 | 47.88 | 48.50 | 47.75 | 48.25 | 34,000 | +0.38(+0.78%) |
Nov 10, 1999 | 47.00 | 48.38 | 47.00 | 47.88 | 44,500 | +0.69(+1.46%) |
Nov 09, 1999 | 47.12 | 47.62 | 47.06 | 47.19 | 6,100 | +0.06(+0.13%) |
Nov 08, 1999 | 47.19 | 48.12 | 47.12 | 47.12 | 21,100 | +0.00(+0.00%) |
Nov 05, 1999 | 46.69 | 47.75 | 46.69 | 47.12 | 38,000 | +0.69(+1.48%) |
Nov 04, 1999 | 46.38 | 46.75 | 46.38 | 46.44 | 19,100 | +0.31(+0.68%) |
Nov 03, 1999 | 46.00 | 46.88 | 45.75 | 46.12 | 54,900 | +0.50(+1.10%) |
Nov 02, 1999 | 43.12 | 45.75 | 43.12 | 45.62 | 40,200 | +2.25(+5.19%) |