Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 40.64 | 41.35 | 40.20 | 40.68 | 10,070,745 | +0.49(+1.21%) |
Feb 28, 2000 | 38.03 | 40.25 | 37.46 | 40.20 | 11,476,594 | +2.70(+7.19%) |
Feb 25, 2000 | 37.85 | 38.38 | 37.32 | 37.50 | 8,704,471 | -0.04(-0.11%) |
Feb 24, 2000 | 38.87 | 39.05 | 37.24 | 37.54 | 10,975,424 | -1.24(-3.19%) |
Feb 23, 2000 | 38.34 | 38.91 | 37.41 | 38.78 | 9,237,300 | +0.83(+2.20%) |
Feb 22, 2000 | 38.30 | 39.31 | 37.59 | 37.95 | 11,341,196 | -0.08(-0.22%) |
Feb 18, 2000 | 38.60 | 39.49 | 37.37 | 38.03 | 14,704,659 | -0.53(-1.38%) |
Feb 17, 2000 | 40.51 | 40.64 | 37.90 | 38.56 | 15,248,371 | -1.95(-4.80%) |
Feb 16, 2000 | 41.57 | 42.01 | 39.45 | 40.51 | 9,660,595 | -1.77(-4.18%) |
Feb 15, 2000 | 42.50 | 42.59 | 41.79 | 42.28 | 4,991,488 | -0.40(-0.93%) |
Feb 14, 2000 | 42.10 | 42.81 | 42.06 | 42.67 | 4,488,905 | +0.18(+0.42%) |
Feb 11, 2000 | 42.10 | 42.81 | 41.88 | 42.50 | 6,573,580 | +0.35(+0.84%) |
Feb 10, 2000 | 41.75 | 42.41 | 41.31 | 42.14 | 5,155,436 | +0.57(+1.38%) |
Feb 09, 2000 | 43.38 | 43.38 | 41.57 | 41.57 | 7,483,911 | -1.59(-3.69%) |
Feb 08, 2000 | 42.28 | 43.47 | 42.14 | 43.16 | 6,363,840 | +1.42(+3.39%) |
Feb 07, 2000 | 43.16 | 43.16 | 41.75 | 41.75 | 5,371,111 | -1.51(-3.48%) |
Feb 04, 2000 | 43.16 | 43.51 | 42.67 | 43.25 | 5,746,777 | +0.45(+1.04%) |
Feb 03, 2000 | 42.81 | 42.90 | 41.75 | 42.81 | 5,672,859 | -0.18(-0.41%) |
Feb 02, 2000 | 43.16 | 43.51 | 42.19 | 42.98 | 8,286,829 | -0.88(-2.02%) |
Feb 01, 2000 | 40.29 | 43.87 | 40.20 | 43.87 | 15,477,190 | +3.80(+9.48%) |
Jan 31, 2000 | 39.98 | 40.20 | 38.96 | 40.07 | 8,428,304 | +0.71(+1.80%) |
Jan 28, 2000 | 40.33 | 40.64 | 39.27 | 39.36 | 10,498,280 | -1.85(-4.50%) |
Jan 27, 2000 | 40.95 | 42.10 | 39.76 | 41.21 | 9,779,174 | +0.62(+1.52%) |
Jan 26, 2000 | 39.58 | 40.82 | 38.96 | 40.60 | 11,975,361 | +0.88(+2.23%) |
Jan 25, 2000 | 40.33 | 40.42 | 38.83 | 39.71 | 14,492,093 | -1.32(-3.22%) |
Jan 24, 2000 | 43.12 | 43.12 | 40.11 | 41.04 | 10,380,973 | -1.42(-3.33%) |
Jan 21, 2000 | 43.51 | 43.51 | 42.06 | 42.45 | 9,447,463 | -0.57(-1.33%) |
Jan 20, 2000 | 43.56 | 43.69 | 42.37 | 43.03 | 10,197,663 | -0.76(-1.73%) |
Jan 19, 2000 | 42.54 | 44.18 | 42.54 | 43.78 | 7,321,095 | +0.98(+2.28%) |
Jan 18, 2000 | 43.34 | 43.34 | 42.54 | 42.81 | 7,523,343 | -1.02(-2.32%) |
Jan 14, 2000 | 44.14 | 44.18 | 43.29 | 43.83 | 6,476,625 | -0.13(-0.31%) |
Jan 13, 2000 | 43.96 | 44.22 | 43.51 | 43.96 | 6,422,070 | +0.76(+1.75%) |
Jan 12, 2000 | 43.56 | 43.91 | 42.94 | 43.20 | 6,508,001 | -0.35(-0.81%) |
Jan 11, 2000 | 44.89 | 45.02 | 43.34 | 43.56 | 6,179,541 | -1.15(-2.58%) |
Jan 10, 2000 | 43.87 | 44.97 | 43.87 | 44.71 | 7,709,339 | -0.22(-0.49%) |
Jan 07, 2000 | 43.69 | 44.93 | 42.98 | 44.93 | 8,766,234 | +2.48(+5.83%) |
Jan 06, 2000 | 43.61 | 43.87 | 42.45 | 42.45 | 9,335,527 | -2.12(-4.76%) |
Jan 05, 2000 | 43.69 | 44.58 | 43.16 | 44.58 | 9,797,547 | +0.88(+2.02%) |
Jan 04, 2000 | 45.28 | 45.50 | 43.34 | 43.69 | 12,404,874 | -2.43(-5.28%) |
Jan 03, 2000 | 48.55 | 48.95 | 45.15 | 46.12 | 17,004,302 | -2.52(-5.18%) |
Dec 31, 1999 | 47.72 | 49.35 | 47.58 | 48.64 | 4,384,459 | +17.14(+54.39%) |
Dec 30, 1999 | 32.00 | 32.21 | 31.41 | 31.51 | 5,954,891 | -0.21(-0.67%) |
Dec 29, 1999 | 32.00 | 32.43 | 31.60 | 31.72 | 5,642,614 | +0.39(+1.25%) |
Dec 28, 1999 | 30.76 | 31.94 | 30.66 | 31.33 | 6,842,326 | +0.57(+1.85%) |
Dec 27, 1999 | 30.82 | 31.01 | 30.54 | 30.76 | 8,378,272 | +0.22(+0.71%) |
Dec 23, 1999 | 30.64 | 30.80 | 30.30 | 30.54 | 5,115,792 | +0.25(+0.84%) |
Dec 22, 1999 | 30.33 | 30.56 | 29.89 | 30.29 | 4,931,987 | +0.16(+0.53%) |
Dec 21, 1999 | 30.27 | 30.44 | 29.83 | 30.13 | 7,025,495 | -0.84(-2.71%) |
Dec 20, 1999 | 30.97 | 31.07 | 30.11 | 30.97 | 9,912,734 | -0.09(-0.28%) |
Dec 17, 1999 | 30.48 | 31.05 | 30.44 | 31.05 | 20,525,708 | +0.65(+2.13%) |
Dec 16, 1999 | 29.44 | 30.42 | 29.28 | 30.41 | 10,892,814 | +1.00(+3.41%) |
Dec 15, 1999 | 28.62 | 29.48 | 28.50 | 29.40 | 14,439,164 | +0.31(+1.08%) |
Dec 14, 1999 | 29.03 | 29.20 | 28.60 | 29.09 | 10,686,537 | +0.44(+1.53%) |
Dec 13, 1999 | 28.28 | 29.25 | 28.18 | 28.65 | 12,847,250 | +0.66(+2.37%) |
Dec 10, 1999 | 27.67 | 28.13 | 27.61 | 27.99 | 11,134,707 | +0.55(+2.01%) |
Dec 09, 1999 | 26.18 | 27.47 | 26.18 | 27.44 | 13,015,790 | +0.93(+3.50%) |
Dec 08, 1999 | 26.32 | 26.89 | 26.12 | 26.51 | 8,067,055 | +0.33(+1.26%) |
Dec 07, 1999 | 26.24 | 26.37 | 25.98 | 26.18 | 6,254,024 | -0.03(-0.11%) |
Dec 06, 1999 | 26.47 | 26.47 | 26.02 | 26.21 | 5,598,093 | -0.29(-1.08%) |
Dec 03, 1999 | 26.10 | 26.53 | 26.04 | 26.49 | 10,012,375 | +0.93(+3.65%) |
Dec 02, 1999 | 25.55 | 25.94 | 25.24 | 25.56 | 7,627,789 | -0.01(-0.04%) |