Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 65.59 | 66.54 | 65.13 | 65.59 | 4,944,630 | +0.00(+0.00%) |
Jan 28, 2000 | 68.68 | 68.77 | 65.41 | 65.59 | 6,775,142 | -3.79(-5.47%) |
Jan 27, 2000 | 69.29 | 69.38 | 67.09 | 69.38 | 4,368,236 | +0.15(+0.22%) |
Jan 26, 2000 | 68.77 | 69.60 | 67.98 | 69.23 | 3,599,462 | +1.44(+2.12%) |
Jan 25, 2000 | 67.58 | 68.71 | 67.06 | 67.79 | 5,762,912 | +0.18(+0.27%) |
Jan 24, 2000 | 71.13 | 71.43 | 66.78 | 67.61 | 6,155,301 | -2.94(-4.16%) |
Jan 21, 2000 | 72.41 | 72.57 | 70.46 | 70.55 | 5,449,178 | -0.89(-1.24%) |
Jan 20, 2000 | 72.96 | 73.30 | 69.81 | 71.43 | 6,982,232 | -1.36(-1.87%) |
Jan 19, 2000 | 71.71 | 73.88 | 71.59 | 72.80 | 3,370,852 | +0.35(+0.49%) |
Jan 18, 2000 | 73.24 | 73.24 | 71.83 | 72.44 | 4,153,315 | -1.47(-1.99%) |
Jan 14, 2000 | 75.08 | 75.69 | 73.21 | 73.91 | 4,194,992 | -1.35(-1.79%) |
Jan 13, 2000 | 74.95 | 75.84 | 74.89 | 75.26 | 3,394,415 | +0.86(+1.15%) |
Jan 12, 2000 | 73.94 | 75.01 | 73.70 | 74.40 | 4,163,666 | +0.24(+0.33%) |
Jan 11, 2000 | 73.91 | 74.74 | 73.73 | 74.16 | 3,432,891 | +0.12(+0.17%) |
Jan 10, 2000 | 74.74 | 75.41 | 73.98 | 74.03 | 3,456,385 | -0.03(-0.04%) |
Jan 07, 2000 | 72.44 | 74.34 | 71.95 | 74.06 | 4,572,058 | +2.76(+3.87%) |
Jan 06, 2000 | 70.06 | 71.92 | 69.81 | 71.30 | 4,511,177 | +0.94(+1.34%) |
Jan 05, 2000 | 70.36 | 71.95 | 69.78 | 70.36 | 6,195,412 | -0.12(-0.17%) |
Jan 04, 2000 | 72.08 | 72.44 | 70.49 | 70.49 | 5,021,514 | -2.94(-4.00%) |
Jan 03, 2000 | 74.89 | 75.23 | 73.03 | 73.42 | 5,009,801 | -2.33(-3.07%) |
Dec 31, 1999 | 75.75 | 76.18 | 75.29 | 75.75 | 1,335,633 | -0.12(-0.16%) |
Dec 30, 1999 | 76.97 | 76.97 | 75.60 | 75.87 | 1,900,382 | -0.76(-1.00%) |
Dec 29, 1999 | 77.34 | 77.34 | 76.48 | 76.63 | 2,025,004 | -0.34(-0.44%) |
Dec 28, 1999 | 77.55 | 77.58 | 76.39 | 76.97 | 2,641,303 | -1.10(-1.41%) |
Dec 27, 1999 | 77.22 | 78.07 | 76.33 | 78.07 | 2,792,007 | +0.98(+1.27%) |
Dec 23, 1999 | 77.77 | 77.95 | 76.36 | 77.09 | 2,736,643 | -0.19(-0.24%) |
Dec 22, 1999 | 77.52 | 77.89 | 75.93 | 77.28 | 4,212,221 | +0.03(+0.04%) |
Dec 21, 1999 | 75.23 | 77.46 | 75.01 | 77.24 | 4,365,581 | +2.22(+2.96%) |
Dec 20, 1999 | 75.01 | 75.50 | 74.31 | 75.02 | 5,253,052 | +0.68(+0.92%) |
Dec 17, 1999 | 72.32 | 75.75 | 72.26 | 74.34 | 14,426,724 | +2.08(+2.88%) |
Dec 16, 1999 | 71.53 | 72.26 | 70.36 | 72.26 | 4,027,875 | +1.63(+2.30%) |
Dec 15, 1999 | 73.36 | 73.61 | 70.51 | 70.64 | 4,461,465 | -2.73(-3.72%) |
Dec 14, 1999 | 72.93 | 73.67 | 72.38 | 73.36 | 5,266,604 | +0.52(+0.72%) |
Dec 13, 1999 | 72.02 | 73.06 | 71.31 | 72.84 | 4,157,809 | +0.67(+0.93%) |
Dec 10, 1999 | 70.27 | 72.38 | 70.24 | 72.17 | 3,900,870 | +1.90(+2.70%) |
Dec 09, 1999 | 70.61 | 70.95 | 69.08 | 70.27 | 4,387,849 | +1.12(+1.62%) |
Dec 08, 1999 | 67.79 | 70.00 | 67.79 | 69.15 | 4,438,719 | +0.62(+0.91%) |
Dec 07, 1999 | 67.79 | 68.53 | 66.81 | 68.53 | 3,854,971 | +1.36(+2.02%) |
Dec 06, 1999 | 66.72 | 67.82 | 66.57 | 67.17 | 2,283,100 | +0.48(+0.72%) |
Dec 03, 1999 | 66.42 | 67.98 | 66.35 | 66.69 | 3,826,301 | +0.76(+1.16%) |
Dec 02, 1999 | 66.63 | 66.63 | 65.25 | 65.93 | 2,527,441 | +0.09(+0.14%) |
Dec 01, 1999 | 63.75 | 66.05 | 63.66 | 65.84 | 3,736,342 | +2.14(+3.36%) |
Nov 30, 1999 | 64.49 | 65.10 | 63.57 | 63.70 | 3,494,180 | -1.47(-2.25%) |
Nov 29, 1999 | 66.08 | 66.08 | 64.89 | 65.16 | 3,018,847 | -1.22(-1.84%) |
Nov 26, 1999 | 66.88 | 67.37 | 66.39 | 66.39 | 1,211,965 | -0.61(-0.91%) |
Nov 24, 1999 | 67.37 | 67.73 | 66.81 | 67.00 | 2,201,517 | -0.37(-0.54%) |
Nov 23, 1999 | 68.35 | 68.35 | 67.09 | 67.37 | 2,802,290 | -1.25(-1.83%) |
Nov 22, 1999 | 67.46 | 68.71 | 66.45 | 68.62 | 3,431,597 | +1.22(+1.82%) |
Nov 19, 1999 | 68.28 | 68.65 | 67.24 | 67.40 | 3,264,481 | -0.83(-1.21%) |
Nov 18, 1999 | 68.53 | 68.99 | 67.40 | 68.22 | 3,684,110 | -0.89(-1.28%) |
Nov 17, 1999 | 67.89 | 69.17 | 67.58 | 69.11 | 3,910,813 | +0.76(+1.12%) |
Nov 16, 1999 | 66.51 | 68.38 | 66.08 | 68.35 | 3,737,431 | +2.02(+3.05%) |
Nov 15, 1999 | 66.20 | 66.76 | 65.68 | 66.32 | 2,989,496 | +0.06(+0.09%) |
Nov 12, 1999 | 66.30 | 66.48 | 65.22 | 66.27 | 2,515,932 | +0.68(+1.03%) |
Nov 11, 1999 | 65.59 | 65.86 | 65.22 | 65.59 | 1,485,316 | +0.00(+0.00%) |
Nov 10, 1999 | 64.92 | 65.74 | 64.52 | 65.59 | 2,515,319 | +0.30(+0.46%) |
Nov 09, 1999 | 65.86 | 65.86 | 64.86 | 65.29 | 2,274,724 | -0.30(-0.46%) |
Nov 08, 1999 | 65.50 | 65.93 | 65.01 | 65.59 | 2,394,307 | +0.12(+0.19%) |
Nov 05, 1999 | 65.19 | 65.99 | 65.19 | 65.47 | 3,193,113 | +0.92(+1.42%) |
Nov 04, 1999 | 64.86 | 65.38 | 63.88 | 64.55 | 2,964,776 | +0.24(+0.38%) |
Nov 03, 1999 | 65.04 | 65.07 | 63.63 | 64.31 | 3,125,082 | +1.16(+1.84%) |
Nov 02, 1999 | 63.48 | 65.16 | 62.75 | 63.14 | 4,317,911 | -0.19(-0.29%) |