during the big run, here is the volume and price:
(b)
Jan-31-00 14.28 14.50 11.28 13.19 4,949,300 13.19
Jan-28-00 10.75 14.63 10.31 13.78 7,690,500 13.78
Jan-27-00 12.38 12.50 10.25 11.28 9,890,400 11.28
Jan-26-00 16.50 17.00 12.88 13.69 12,501,200 13.69
Jan-25-00 23.94 24.12 15.50 18.12 12,648,800 18.12
Jan-24-00 23.81 24.50 19.50 22.75 12,889,500 22.75
Jan-21-00 14.50 17.38 14.20 17.00 11,526,500 17.00
Jan-20-00 10.50 15.00 10.25 13.88 14,108,300 13.88
Jan-19-00 9.75 10.03 8.75 9.97 6,042,900 9.97
Jan-18-00 8.56 9.75 8.47 9.69 7,462,100 9.69
Jan-14-00 8.00 8.12 7.62 8.00 4,820,100 8.00
Jan-13-00 7.38 8.00 6.97 7.19 2,811,900 7.19
Jan-12-00 6.53 7.94 6.50 7.25 6,315,700 7.25
Jan-11-00 5.42 6.56 5.12 6.44 4,688,700 6.44
Jan-10-00 6.25 6.31 5.00 5.47 7,815,300 5.47
Jan-07-00 9.88 10.00 5.00 6.22 16,811,900 6.22
Jan-06-00 7.38 10.00 7.25 8.94 21,750,200 8.94
Jan-05-00 5.00 6.27 5.00 6.25 16,755,100 6.25
Jan-04-00 3.89 5.00 3.80 4.72 12,829,800 4.72
Jan-03-00 3.06 3.64 2.92 3.64 11,571,200 3.64 (B)
Dec-31-99 2.50 2.91 2.48 2.91 2,806,200 2.91
Dec-30-99 2.34 2.52 2.33 2.48 3,046,800 2.48
Dec-29-99 2.20 2.31 2.19 2.31 2,105,900 2.31
Dec-28-99 2.05 2.20 2.05 2.20 1,013,800 2.20
Dec-27-99 2.06 2.22 2.02 2.05 1,199,600 2.05
Dec-23-99 2.25 2.27 1.88 2.03 1,455,600 2.03
Dec-22-99 1.80 2.20 1.80 2.20 2,585,200 2.20
Dec-21-99 1.70 1.78 1.59 1.77 1,019,700 1.77
Dec-20-99 1.84 1.88 1.70 1.70 662,400 1.70
Dec-17-99 1.77 1.81 1.70 1.77 671,400 1.77
Dec-16-99 1.55 1.78 1.52 1.75 933,100 1.75
Dec-15-99 1.62 1.66 1.50 1.55 1,023,900 1.55
Dec-14-99 1.72 1.72 1.56 1.62 1,212,600 1.62
Dec-13-99 1.80 1.80 1.63 1.70 1,111,400 1.70
Dec-10-99 1.88 1.88 1.72 1.81 855,500 1.81
Dec-09-99 1.88 1.94 1.81 1.88 916,900 1.88
Dec-08-99 1.92 2.00 1.59 1.84 3,034,100 1.84
Dec-07-99 2.03 2.06 1.98 1.98 1,375,900 1.98
Dec-06-99 2.16 2.19 2.06 2.08 535,000 2.08
Dec-03-99 2.19 2.28 2.09 2.09 809,000 2.09
Dec-02-99 2.06 2.25 2.06 2.19 716,600 2.19
Dec-01-99 2.03 2.09 2.02 2.05 651,700 2.05
Nov-30-99 2.14 2.16 1.98 2.03 1,267,200 2.03
Nov-29-99 2.23 2.28 2.11 2.12 886,200 2.12
Nov-26-99 2.30 2.31 2.19 2.23 674,900 2.23
Nov-24-99 2.11 2.30 2.08 2.27 848,700 2.27
Nov-23-99 2.27 2.27 2.05 2.12 1,315,300 2.12
Nov-22-99 2.30 2.33 2.23 2.25 1,108,200 2.25
Nov-19-99 2.27 2.34 2.17 2.23 762,000 2.23
Nov-18-99 2.27 2.28 2.16 2.25 845,400 2.25
Nov-17-99 2.41 2.44 2.11 2.19 1,134,400 2.19
Nov-16-99 2.42 2.52 2.34 2.41 1,465,200 2.41
Nov-15-99 2.08 2.44 2.08 2.38 2,569,900 2.38
Nov-12-99 2.12 2.14 1.98 2.06 1,635,600 2.06
Nov-11-99 2.28 2.28 2.11 2.14 939,300 2.14
Nov-10-99 2.33 2.34 2.23 2.28 1,291,700 2.28
Nov-09-99 2.42 2.44 2.31 2.38 1,006,200 2.38
Nov-08-99 2.45 2.45 2.30 2.41 1,358,700 2.41
Nov-05-99 2.50 2.52 2.25 2.38 1,850,800 2.38
Nov-04-99 2.50 2.61 2.11 2.42 5,130,100 2.42
Nov-03-99 2.14 2.14 1.91 2.09 1,853,700 2.09
Nov-02-99 2.56 2.62 1.91 2.09 4,935,800 2.09
Nov-01-99 2.06 2.48 2.03 2.44 3,748,300 2.44
Oct-29-99 1.92 2.02 1.87 1.98 2,538,600 1.98
Oct-28-99 1.48 1.84 1.48 1.81 2,490,400 1.81
Oct-27-99 1.44 1.48 1.34 1.48 756,800 1.48
Oct-26-99 1.42 1.45 1.38 1.44 338,200 1.44
Oct-25-99 1.42 1.45 1.41 1.41 590,400 1.41
Oct-22-99 1.42 1.45 1.30 1.44 796,500 1.44
Oct-21-99 1.25 1.47 1.23 1.41 702,000 1.41
Oct-20-99 1.30 1.30 1.23 1.27 531,700 1.27
Oct-19-99 1.31 1.34 1.25 1.28 581,500 1.28
Oct-18-99 1.36 1.41 1.31 1.33 456,100 1.33
Oct-15-99 1.36 1.42 1.34 1.36 395,100 1.36
Oct-14-99 1.39 1.45 1.36 1.38 447,700 1.38
Oct-13-99 1.38 1.41 1.31 1.39 501,400 1.39
Oct-12-99 1.38 1.41 1.34 1.39 388,700 1.39
Oct-11-99 1.39 1.42 1.36 1.38 414,600 1.38
Oct-08-99 1.30 1.44 1.27 1.36 573,600 1.36
Oct-07-99 1.36 1.41 1.31 1.39 405,700 1.39
Oct-06-99 1.44 1.45 1.36 1.41 477,000 1.41
Oct-05-99 1.45 1.45 1.33 1.41 658,900 1.41
Oct-04-99 1.38 1.48 1.38 1.44 712,500 1.44
Oct-01-99 1.33 1.38 1.33 1.38 394,400 1.38
Sep-30-99 1.38 1.39 1.31 1.33 390,200 1.33
Sep-29-99 1.27 1.38 1.25 1.38 377,000 1.38
Sep-28-99 1.31 1.33 1.23 1.27 752,100 1.27
Sep-27-99 1.39 1.41 1.31 1.33 284,600 1.33
Sep-24-99 1.44 1.44 1.34 1.38 348,900 1.38
Sep-23-99 1.39 1.50 1.38 1.41 565,200 1.41
Sep-22-99 1.42 1.48 1.36 1.41 457,400 1.41
Sep-21-99 1.47 1.52 1.42 1.42 336,600 1.42
Sep-20-99 1.47 1.50 1.36 1.50 539,000 1.50
Sep-17-99 1.38 1.44 1.31 1.44 364,500 1.44
Sep-16-99 1.47 1.52 1.31 1.38 495,000 1.38
Sep-15-99 1.33 1.53 1.33 1.48 1,048,400 1.48
Sep-14-99 1.27 1.33 1.25 1.33 494,600 1.33
Sep-13-99 1.28 1.31 1.23 1.31 820,500 1.31
Sep-10-99 1.31 1.31 1.27 1.31 495,900 1.31
Sep-09-99 1.33 1.36 1.27 1.31 326,100 1.31
Sep-08-99 1.30 1.34 1.25 1.34 649,800 1.34
Sep-07-99 1.41 1.41 1.28 1.28 687,000 1.28
Sep-03-99 1.45 1.45 1.38 1.41 264,100 1.41
Sep-02-99 1.44 1.47 1.33 1.45 457,200 1.45
Sep-01-99 1.55 1.55 1.42 1.44 903,600 1.44
Aug-31-99 1.20 1.56 1.17 1.56 2,517,500 1.56
Aug-30-99 1.27 1.30 1.13 1.14 1,349,200 1.14
Aug-27-99 1.38 1.38 1.23 1.28 884,300 1.28
Aug-26-99 1.41 1.44 1.09 1.38 3,819,200 1.38
Aug-25-99 1.62 1.62 1.25 1.44 3,275,900 1.44
Aug-24-99 1.69 1.73 1.53 1.62 1,151,500 1.62
Previous 200 Records
Download Spreadsheet Format
* adjusted for dividends and splits please see FAQ.
ADVERTISEMENT
AI
