Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 25.08 | 25.59 | 25.00 | 25.16 | 7,185,175 | +0.42(+1.69%) |
Jan 28, 2000 | 25.00 | 25.21 | 24.50 | 24.75 | 6,599,912 | -0.59(-2.34%) |
Jan 27, 2000 | 24.24 | 25.55 | 24.15 | 25.34 | 17,942,816 | +1.27(+5.26%) |
Jan 26, 2000 | 26.68 | 26.68 | 23.36 | 24.07 | 24,805,288 | -2.73(-10.20%) |
Jan 25, 2000 | 26.77 | 27.10 | 26.39 | 26.81 | 4,907,387 | +0.21(+0.79%) |
Jan 24, 2000 | 27.78 | 27.90 | 26.60 | 26.60 | 5,336,570 | -1.05(-3.80%) |
Jan 21, 2000 | 28.03 | 28.19 | 27.23 | 27.65 | 5,528,291 | -1.01(-3.52%) |
Jan 20, 2000 | 28.66 | 28.66 | 27.61 | 28.66 | 4,915,109 | +0.12(+0.42%) |
Jan 19, 2000 | 27.61 | 28.70 | 27.61 | 28.54 | 4,967,087 | +0.59(+2.12%) |
Jan 18, 2000 | 28.54 | 28.62 | 27.74 | 27.95 | 5,050,844 | -0.75(-2.60%) |
Jan 14, 2000 | 28.83 | 28.83 | 28.19 | 28.69 | 4,997,827 | +0.20(+0.71%) |
Jan 13, 2000 | 28.75 | 29.38 | 28.19 | 28.49 | 8,465,150 | -0.30(-1.03%) |
Jan 12, 2000 | 27.57 | 29.00 | 27.36 | 28.79 | 12,014,151 | +1.18(+4.27%) |
Jan 11, 2000 | 27.02 | 27.95 | 27.02 | 27.61 | 8,079,034 | +0.63(+2.35%) |
Jan 10, 2000 | 26.93 | 27.61 | 26.77 | 26.98 | 6,109,396 | +0.12(+0.45%) |
Jan 07, 2000 | 26.26 | 26.93 | 26.17 | 26.85 | 7,610,497 | +0.68(+2.60%) |
Jan 06, 2000 | 26.35 | 26.52 | 26.05 | 26.17 | 7,142,257 | -0.38(-1.45%) |
Jan 05, 2000 | 26.13 | 27.18 | 26.13 | 26.56 | 7,769,250 | +0.42(+1.62%) |
Jan 04, 2000 | 26.47 | 26.64 | 25.84 | 26.13 | 6,261,764 | -0.55(-2.04%) |
Jan 03, 2000 | 26.89 | 26.98 | 26.22 | 26.68 | 6,713,371 | -0.46(-1.71%) |
Dec 31, 1999 | 26.89 | 27.27 | 26.13 | 27.14 | 2,145,023 | +0.34(+1.26%) |
Dec 30, 1999 | 26.81 | 27.10 | 26.68 | 26.81 | 3,573,504 | -0.26(-0.95%) |
Dec 29, 1999 | 27.18 | 27.31 | 26.93 | 27.06 | 4,019,765 | -0.30(-1.08%) |
Dec 28, 1999 | 27.95 | 27.99 | 27.10 | 27.36 | 4,355,538 | -0.12(-0.44%) |
Dec 27, 1999 | 27.57 | 28.28 | 27.48 | 27.48 | 4,089,415 | +0.21(+0.77%) |
Dec 23, 1999 | 27.69 | 27.69 | 26.64 | 27.27 | 8,310,852 | -0.38(-1.36%) |
Dec 22, 1999 | 27.95 | 28.07 | 27.61 | 27.65 | 5,699,074 | -0.38(-1.35%) |
Dec 21, 1999 | 28.03 | 28.41 | 27.57 | 28.03 | 5,986,285 | -0.46(-1.61%) |
Dec 20, 1999 | 28.19 | 28.91 | 28.03 | 28.48 | 4,904,862 | +0.71(+2.55%) |
Dec 17, 1999 | 28.58 | 28.58 | 27.74 | 27.78 | 7,875,135 | -0.38(-1.34%) |
Dec 16, 1999 | 28.24 | 28.28 | 27.82 | 28.15 | 4,101,295 | +0.00(+0.00%) |
Dec 15, 1999 | 28.07 | 28.54 | 27.99 | 28.15 | 3,927,246 | +0.38(+1.36%) |
Dec 14, 1999 | 28.28 | 28.32 | 27.78 | 27.78 | 7,460,803 | -0.51(-1.79%) |
Dec 13, 1999 | 29.04 | 29.12 | 28.28 | 28.28 | 7,569,361 | -0.84(-2.89%) |
Dec 10, 1999 | 29.12 | 29.42 | 28.75 | 29.12 | 13,966,859 | -0.94(-3.11%) |
Dec 09, 1999 | 30.13 | 30.47 | 29.88 | 30.06 | 4,393,259 | +0.05(+0.18%) |
Dec 08, 1999 | 30.17 | 30.51 | 29.88 | 30.01 | 2,881,762 | -0.09(-0.29%) |
Dec 07, 1999 | 30.77 | 30.81 | 29.97 | 30.09 | 4,352,419 | -0.92(-2.97%) |
Dec 06, 1999 | 30.51 | 31.14 | 30.47 | 31.02 | 2,352,041 | +0.12(+0.39%) |
Dec 03, 1999 | 30.72 | 31.02 | 30.47 | 30.89 | 5,271,673 | +0.46(+1.53%) |
Dec 02, 1999 | 31.02 | 31.02 | 30.21 | 30.43 | 5,577,447 | -0.56(-1.80%) |
Dec 01, 1999 | 30.39 | 31.48 | 30.30 | 30.99 | 5,003,768 | +0.18(+0.59%) |
Nov 30, 1999 | 30.64 | 31.22 | 30.30 | 30.81 | 4,464,393 | +0.17(+0.55%) |
Nov 29, 1999 | 30.13 | 30.77 | 30.01 | 30.64 | 3,907,346 | +0.67(+2.22%) |
Nov 26, 1999 | 30.56 | 30.56 | 29.97 | 29.97 | 2,087,551 | -0.55(-1.81%) |
Nov 24, 1999 | 30.98 | 31.19 | 30.52 | 30.52 | 3,798,343 | -0.84(-2.66%) |
Nov 23, 1999 | 31.66 | 31.66 | 31.24 | 31.36 | 3,894,872 | -0.19(-0.60%) |
Nov 22, 1999 | 31.49 | 31.70 | 31.36 | 31.55 | 5,684,074 | -0.32(-0.99%) |
Nov 19, 1999 | 30.94 | 31.91 | 30.69 | 31.86 | 8,512,524 | +0.25(+0.79%) |
Nov 18, 1999 | 30.94 | 32.29 | 30.81 | 31.61 | 11,125,342 | +0.59(+1.91%) |
Nov 17, 1999 | 30.98 | 31.15 | 30.81 | 31.02 | 3,661,717 | -0.05(-0.15%) |
Nov 16, 1999 | 31.28 | 31.70 | 31.07 | 31.07 | 3,693,052 | -0.46(-1.45%) |
Nov 15, 1999 | 31.99 | 32.37 | 31.24 | 31.53 | 3,559,545 | -1.01(-3.10%) |
Nov 12, 1999 | 32.08 | 33.34 | 31.91 | 32.54 | 9,491,031 | +0.92(+2.92%) |
Nov 11, 1999 | 31.11 | 31.82 | 30.94 | 31.61 | 4,434,246 | +0.63(+2.04%) |
Nov 10, 1999 | 30.73 | 31.11 | 30.60 | 30.98 | 5,289,494 | -0.21(-0.67%) |
Nov 09, 1999 | 31.61 | 31.70 | 30.81 | 31.19 | 8,554,700 | -0.42(-1.34%) |
Nov 08, 1999 | 30.85 | 31.66 | 30.77 | 31.61 | 11,192,764 | +0.34(+1.08%) |
Nov 05, 1999 | 30.73 | 31.36 | 30.69 | 31.28 | 10,670,022 | +0.88(+2.90%) |
Nov 04, 1999 | 29.39 | 30.44 | 29.22 | 30.40 | 14,605,288 | +2.19(+7.76%) |
Nov 03, 1999 | 27.74 | 29.22 | 27.62 | 28.21 | 11,287,065 | +0.46(+1.67%) |
Nov 02, 1999 | 28.30 | 28.34 | 27.62 | 27.74 | 3,341,389 | -0.30(-1.06%) |