Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 40.93 | 41.64 | 40.48 | 40.97 | 10,000,101 | +0.49(+1.21%) |
Feb 28, 2000 | 38.30 | 40.53 | 37.72 | 40.48 | 11,396,088 | +2.71(+7.19%) |
Feb 25, 2000 | 38.12 | 38.66 | 37.59 | 37.76 | 8,643,411 | -0.04(-0.11%) |
Feb 24, 2000 | 39.15 | 39.33 | 37.50 | 37.81 | 10,898,433 | -1.25(-3.19%) |
Feb 23, 2000 | 38.61 | 39.19 | 37.68 | 39.05 | 9,172,502 | +0.84(+2.20%) |
Feb 22, 2000 | 38.57 | 39.59 | 37.86 | 38.21 | 11,261,640 | -0.09(-0.22%) |
Feb 18, 2000 | 38.88 | 39.77 | 37.63 | 38.30 | 14,601,509 | -0.53(-1.38%) |
Feb 17, 2000 | 40.79 | 40.93 | 38.16 | 38.83 | 15,141,407 | -1.96(-4.80%) |
Feb 16, 2000 | 41.86 | 42.31 | 39.72 | 40.79 | 9,592,828 | -1.78(-4.18%) |
Feb 15, 2000 | 42.80 | 42.89 | 42.08 | 42.57 | 4,956,474 | -0.40(-0.93%) |
Feb 14, 2000 | 42.40 | 43.11 | 42.35 | 42.97 | 4,457,416 | +0.18(+0.42%) |
Feb 11, 2000 | 42.40 | 43.11 | 42.18 | 42.80 | 6,527,468 | +0.36(+0.84%) |
Feb 10, 2000 | 42.04 | 42.71 | 41.60 | 42.44 | 5,119,271 | +0.58(+1.38%) |
Feb 09, 2000 | 43.69 | 43.69 | 41.86 | 41.86 | 7,431,413 | -1.60(-3.69%) |
Feb 08, 2000 | 42.57 | 43.78 | 42.44 | 43.47 | 6,319,199 | +1.43(+3.39%) |
Feb 07, 2000 | 43.47 | 43.47 | 42.04 | 42.04 | 5,333,434 | -1.52(-3.48%) |
Feb 04, 2000 | 43.47 | 43.82 | 42.97 | 43.56 | 5,706,464 | +0.45(+1.04%) |
Feb 03, 2000 | 43.11 | 43.20 | 42.04 | 43.11 | 5,633,065 | -0.18(-0.41%) |
Feb 02, 2000 | 43.47 | 43.82 | 42.49 | 43.29 | 8,228,699 | -0.89(-2.02%) |
Feb 01, 2000 | 40.57 | 44.18 | 40.48 | 44.18 | 15,368,621 | +3.83(+9.48%) |
Jan 31, 2000 | 40.26 | 40.48 | 39.23 | 40.35 | 8,369,182 | +0.71(+1.80%) |
Jan 28, 2000 | 40.61 | 40.93 | 39.55 | 39.64 | 10,424,637 | -1.87(-4.50%) |
Jan 27, 2000 | 41.24 | 42.40 | 40.04 | 41.51 | 9,710,575 | +0.62(+1.52%) |
Jan 26, 2000 | 39.86 | 41.11 | 39.23 | 40.89 | 11,891,356 | +0.89(+2.23%) |
Jan 25, 2000 | 40.61 | 40.71 | 39.10 | 39.99 | 14,390,434 | -1.33(-3.22%) |
Jan 24, 2000 | 43.42 | 43.42 | 40.39 | 41.33 | 10,308,153 | -1.43(-3.33%) |
Jan 21, 2000 | 43.82 | 43.82 | 42.35 | 42.75 | 9,381,191 | -0.58(-1.33%) |
Jan 20, 2000 | 43.86 | 44.00 | 42.67 | 43.33 | 10,126,129 | -0.76(-1.73%) |
Jan 19, 2000 | 42.85 | 44.49 | 42.85 | 44.09 | 7,269,739 | +0.98(+2.28%) |
Jan 18, 2000 | 43.64 | 43.64 | 42.85 | 43.11 | 7,470,569 | -1.03(-2.32%) |
Jan 14, 2000 | 44.45 | 44.49 | 43.60 | 44.13 | 6,431,193 | -0.14(-0.31%) |
Jan 13, 2000 | 44.27 | 44.53 | 43.82 | 44.27 | 6,377,020 | +0.76(+1.75%) |
Jan 12, 2000 | 43.86 | 44.22 | 43.24 | 43.51 | 6,462,349 | -0.36(-0.81%) |
Jan 11, 2000 | 45.20 | 45.34 | 43.64 | 43.86 | 6,136,193 | -1.16(-2.58%) |
Jan 10, 2000 | 44.18 | 45.29 | 44.18 | 45.03 | 7,655,259 | -0.22(-0.49%) |
Jan 07, 2000 | 44.00 | 45.25 | 43.29 | 45.25 | 8,704,741 | +2.49(+5.83%) |
Jan 06, 2000 | 43.91 | 44.18 | 42.75 | 42.75 | 9,270,040 | -2.14(-4.76%) |
Jan 05, 2000 | 44.00 | 44.89 | 43.47 | 44.89 | 9,728,819 | +0.89(+2.02%) |
Jan 04, 2000 | 45.60 | 45.82 | 43.64 | 44.00 | 12,317,857 | -2.45(-5.28%) |
Jan 03, 2000 | 48.89 | 49.30 | 45.47 | 46.45 | 16,885,022 | -2.54(-5.18%) |
Dec 31, 1999 | 48.05 | 49.70 | 47.92 | 48.99 | 4,353,703 | +17.26(+54.39%) |
Dec 30, 1999 | 32.22 | 32.44 | 31.63 | 31.73 | 5,913,118 | -0.22(-0.67%) |
Dec 29, 1999 | 32.22 | 32.66 | 31.83 | 31.94 | 5,603,032 | +0.40(+1.25%) |
Dec 28, 1999 | 30.98 | 32.16 | 30.88 | 31.55 | 6,794,329 | +0.57(+1.85%) |
Dec 27, 1999 | 31.04 | 31.23 | 30.76 | 30.98 | 8,319,500 | +0.22(+0.71%) |
Dec 23, 1999 | 30.86 | 31.02 | 30.52 | 30.76 | 5,079,905 | +0.26(+0.84%) |
Dec 22, 1999 | 30.54 | 30.78 | 30.10 | 30.50 | 4,897,390 | +0.16(+0.53%) |
Dec 21, 1999 | 30.48 | 30.66 | 30.04 | 30.34 | 6,976,213 | -0.85(-2.71%) |
Dec 20, 1999 | 31.19 | 31.29 | 30.32 | 31.18 | 9,843,199 | -0.09(-0.28%) |
Dec 17, 1999 | 30.70 | 31.27 | 30.66 | 31.27 | 20,381,724 | +0.65(+2.13%) |
Dec 16, 1999 | 29.65 | 30.64 | 29.49 | 30.62 | 10,816,403 | +1.01(+3.41%) |
Dec 15, 1999 | 28.82 | 29.69 | 28.70 | 29.61 | 14,337,876 | +0.32(+1.08%) |
Dec 14, 1999 | 29.23 | 29.41 | 28.80 | 29.29 | 10,611,573 | +0.44(+1.53%) |
Dec 13, 1999 | 28.48 | 29.45 | 28.38 | 28.85 | 12,757,129 | +0.67(+2.37%) |
Dec 10, 1999 | 27.87 | 28.32 | 27.81 | 28.18 | 11,056,599 | +0.55(+2.01%) |
Dec 09, 1999 | 26.36 | 27.67 | 26.36 | 27.63 | 12,924,487 | +0.93(+3.50%) |
Dec 08, 1999 | 26.50 | 27.08 | 26.30 | 26.70 | 8,010,466 | +0.33(+1.26%) |
Dec 07, 1999 | 26.42 | 26.56 | 26.16 | 26.36 | 6,210,153 | -0.03(-0.11%) |
Dec 06, 1999 | 26.66 | 26.66 | 26.21 | 26.39 | 5,558,824 | -0.29(-1.08%) |
Dec 03, 1999 | 26.28 | 26.72 | 26.22 | 26.68 | 9,942,140 | +0.94(+3.65%) |
Dec 02, 1999 | 25.73 | 26.13 | 25.41 | 25.74 | 7,574,282 | -0.01(-0.04%) |