Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 39.83 | 40.52 | 39.52 | 39.97 | 10,922,438 | -0.28(-0.69%) |
Jan 28, 2000 | 42.99 | 42.99 | 39.06 | 40.25 | 19,223,638 | -2.92(-6.76%) |
Jan 27, 2000 | 44.76 | 44.90 | 42.26 | 43.17 | 10,033,488 | -2.05(-4.54%) |
Jan 26, 2000 | 44.63 | 45.31 | 43.80 | 45.22 | 6,222,784 | +0.59(+1.33%) |
Jan 25, 2000 | 43.67 | 44.67 | 43.44 | 44.63 | 8,774,303 | +1.28(+2.95%) |
Jan 24, 2000 | 46.32 | 46.32 | 41.98 | 43.35 | 10,691,366 | -2.23(-4.90%) |
Jan 21, 2000 | 46.68 | 46.68 | 45.31 | 45.59 | 9,524,910 | -0.69(-1.48%) |
Jan 20, 2000 | 47.05 | 47.09 | 45.63 | 46.27 | 7,865,903 | -0.50(-1.06%) |
Jan 19, 2000 | 47.64 | 48.05 | 46.72 | 46.77 | 6,609,594 | -1.10(-2.29%) |
Jan 18, 2000 | 46.13 | 48.51 | 46.04 | 47.86 | 8,825,667 | +0.77(+1.64%) |
Jan 14, 2000 | 46.72 | 48.14 | 46.72 | 47.09 | 8,647,603 | -0.45(-0.95%) |
Jan 13, 2000 | 48.19 | 48.27 | 47.45 | 47.54 | 6,878,196 | +0.04(+0.09%) |
Jan 12, 2000 | 48.32 | 48.73 | 47.50 | 47.50 | 5,599,150 | -0.87(-1.80%) |
Jan 11, 2000 | 48.96 | 49.46 | 47.91 | 48.37 | 6,773,549 | -0.73(-1.49%) |
Jan 10, 2000 | 49.10 | 49.28 | 47.91 | 49.10 | 9,200,012 | -0.91(-1.82%) |
Jan 07, 2000 | 47.09 | 50.33 | 47.09 | 50.01 | 10,931,478 | +3.51(+7.55%) |
Jan 06, 2000 | 45.99 | 47.13 | 45.77 | 46.50 | 8,967,570 | +0.50(+1.10%) |
Jan 05, 2000 | 46.64 | 46.99 | 45.40 | 45.99 | 9,620,380 | -0.96(-2.04%) |
Jan 04, 2000 | 47.82 | 48.05 | 46.86 | 46.95 | 9,242,884 | -1.83(-3.74%) |
Jan 03, 2000 | 49.92 | 50.38 | 47.82 | 48.78 | 11,472,107 | -1.69(-3.34%) |
Dec 31, 1999 | 49.87 | 51.29 | 49.83 | 50.46 | 2,895,866 | +0.96(+1.93%) |
Dec 30, 1999 | 49.73 | 50.78 | 49.51 | 49.51 | 3,624,421 | +0.32(+0.65%) |
Dec 29, 1999 | 50.78 | 51.11 | 49.19 | 49.19 | 3,454,302 | -1.42(-2.80%) |
Dec 28, 1999 | 50.10 | 51.24 | 50.05 | 50.60 | 4,839,365 | -0.09(-0.19%) |
Dec 27, 1999 | 49.14 | 51.19 | 49.14 | 50.70 | 7,167,070 | +1.51(+3.07%) |
Dec 23, 1999 | 48.91 | 49.65 | 48.73 | 49.19 | 5,275,347 | +1.23(+2.56%) |
Dec 22, 1999 | 47.18 | 48.23 | 47.18 | 47.96 | 5,142,210 | +0.64(+1.36%) |
Dec 21, 1999 | 46.72 | 47.96 | 46.40 | 47.32 | 6,349,346 | +0.39(+0.82%) |
Dec 20, 1999 | 48.27 | 48.51 | 46.13 | 46.93 | 8,671,573 | -0.53(-1.11%) |
Dec 17, 1999 | 50.24 | 50.28 | 47.27 | 47.45 | 20,101,356 | -2.64(-5.28%) |
Dec 16, 1999 | 48.73 | 50.19 | 48.19 | 50.10 | 11,630,173 | +1.90(+3.94%) |
Dec 15, 1999 | 48.91 | 48.96 | 47.54 | 48.20 | 10,744,648 | -0.76(-1.55%) |
Dec 14, 1999 | 48.91 | 50.01 | 48.87 | 48.96 | 10,283,873 | -0.69(-1.38%) |
Dec 13, 1999 | 47.82 | 50.51 | 47.27 | 49.65 | 12,863,882 | +3.47(+7.51%) |
Dec 10, 1999 | 45.63 | 47.09 | 45.18 | 46.18 | 17,257,266 | +0.73(+1.61%) |
Dec 09, 1999 | 42.71 | 45.45 | 42.07 | 45.45 | 12,070,950 | +2.62(+6.12%) |
Dec 08, 1999 | 42.94 | 43.30 | 42.34 | 42.83 | 6,300,721 | +0.48(+1.14%) |
Dec 07, 1999 | 43.67 | 43.90 | 42.34 | 42.34 | 8,715,131 | -1.15(-2.65%) |
Dec 06, 1999 | 42.75 | 44.17 | 42.53 | 43.50 | 7,470,601 | +0.38(+0.88%) |
Dec 03, 1999 | 42.48 | 43.26 | 42.30 | 43.12 | 8,455,431 | +1.01(+2.41%) |
Dec 02, 1999 | 43.07 | 43.21 | 41.61 | 42.10 | 7,242,816 | -0.66(-1.55%) |
Dec 01, 1999 | 42.12 | 43.07 | 42.12 | 42.77 | 7,293,359 | +0.69(+1.65%) |
Nov 30, 1999 | 42.89 | 43.03 | 41.80 | 42.07 | 5,998,698 | -1.00(-2.32%) |
Nov 29, 1999 | 42.71 | 43.35 | 42.34 | 43.07 | 6,567,406 | +0.58(+1.37%) |
Nov 26, 1999 | 42.34 | 42.85 | 42.07 | 42.49 | 3,151,867 | +0.19(+0.45%) |
Nov 24, 1999 | 41.25 | 42.71 | 41.21 | 42.30 | 7,771,529 | +1.46(+3.58%) |
Nov 23, 1999 | 41.34 | 41.34 | 40.52 | 40.84 | 8,877,032 | -0.59(-1.43%) |
Nov 22, 1999 | 41.75 | 41.80 | 40.98 | 41.43 | 8,662,259 | -1.01(-2.37%) |
Nov 19, 1999 | 42.62 | 43.12 | 42.16 | 42.44 | 6,837,241 | -0.91(-2.11%) |
Nov 18, 1999 | 43.21 | 43.62 | 42.71 | 43.35 | 7,843,165 | +0.37(+0.85%) |
Nov 17, 1999 | 43.35 | 44.26 | 42.85 | 42.99 | 8,860,595 | -0.73(-1.67%) |
Nov 16, 1999 | 43.44 | 44.08 | 42.89 | 43.72 | 8,517,343 | +0.69(+1.59%) |
Nov 15, 1999 | 43.07 | 44.31 | 42.53 | 43.03 | 12,385,301 | +0.04(+0.10%) |
Nov 12, 1999 | 42.30 | 42.99 | 41.53 | 42.99 | 7,686,880 | +1.05(+2.51%) |
Nov 11, 1999 | 41.53 | 41.98 | 41.39 | 41.94 | 8,615,963 | +0.23(+0.54%) |
Nov 10, 1999 | 42.34 | 42.71 | 41.71 | 41.71 | 9,576,960 | -0.64(-1.50%) |
Nov 09, 1999 | 42.34 | 42.48 | 41.29 | 42.34 | 13,738,038 | -0.37(-0.85%) |
Nov 08, 1999 | 42.71 | 43.21 | 42.57 | 42.71 | 6,687,257 | +0.32(+0.76%) |
Nov 05, 1999 | 41.98 | 42.89 | 41.80 | 42.39 | 8,554,599 | +1.50(+3.68%) |
Nov 04, 1999 | 41.25 | 41.61 | 40.80 | 40.88 | 5,685,579 | +0.18(+0.45%) |
Nov 03, 1999 | 40.70 | 41.21 | 40.15 | 40.70 | 5,591,205 | -0.28(-0.68%) |
Nov 02, 1999 | 41.11 | 41.71 | 40.61 | 40.98 | 6,280,175 | -0.09(-0.21%) |