HP Inc (NY: HPQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2000	5.776	5.776	5.229	5.421	98,623,808	-0.50(-8.51%)
Nov 29, 2000	5.948	6.140	5.905	5.925	38,845,864	-0.02(-0.37%)
Nov 28, 2000	6.119	6.119	5.895	5.948	34,158,908	-0.17(-2.80%)
Nov 27, 2000	6.109	6.334	6.109	6.119	37,934,836	+0.02(+0.37%)
Nov 24, 2000	6.023	6.172	6.023	6.097	26,717,868	+0.32(+5.55%)
Nov 22, 2000	5.819	5.905	5.691	5.776	40,092,840	-0.04(-0.74%)
Nov 21, 2000	5.925	6.066	5.809	5.819	35,911,560	-0.11(-1.79%)
Nov 20, 2000	6.109	6.215	5.883	5.925	47,203,764	-0.18(-3.00%)
Nov 17, 2000	6.011	6.291	6.011	6.109	58,500,636	+0.10(+1.63%)
Nov 16, 2000	6.054	6.119	5.925	6.011	52,932,980	-0.04(-0.71%)
Nov 15, 2000	6.344	6.354	5.937	6.054	57,974,548	-0.29(-4.57%)
Nov 14, 2000	5.915	6.419	5.915	6.344	90,826,984	+0.49(+8.41%)
Nov 13, 2000	6.087	6.087	5.595	5.852	220,815,376	-0.86(-12.78%)
Nov 10, 2000	7.040	7.040	6.472	6.709	67,453,448	-0.65(-8.87%)
Nov 09, 2000	7.673	7.673	7.138	7.362	52,851,324	-0.47(-6.02%)
Nov 08, 2000	8.134	8.177	7.811	7.834	29,089,342	-0.30(-3.69%)
Nov 07, 2000	7.877	8.209	7.811	8.134	23,614,422	+0.26(+3.27%)
Nov 06, 2000	7.930	8.058	7.758	7.877	23,698,992	-0.05(-0.67%)
Nov 03, 2000	7.726	8.230	7.534	7.930	42,338,916	+0.20(+2.64%)
Nov 02, 2000	7.630	8.026	7.630	7.726	37,931,920	+0.11(+1.40%)
Nov 01, 2000	7.919	7.919	7.438	7.619	39,884,624	-0.35(-4.43%)
Oct 31, 2000	7.854	8.187	7.715	7.973	40,679,584	+0.12(+1.51%)
Oct 30, 2000	7.973	7.973	7.469	7.854	29,082,344	+4.12(+110.16%)
Oct 27, 2000	3.737	4.029	3.737	3.737	81,585,472	+0.05(+1.38%)
Oct 26, 2000	3.721	3.855	3.531	3.686	70,170,200	-0.03(-0.93%)
Oct 25, 2000	3.949	3.949	3.686	3.721	58,476,140	-0.24(-6.15%)
Oct 24, 2000	4.216	4.268	3.884	3.965	65,077,304	-0.25(-5.97%)
Oct 23, 2000	4.115	4.278	4.077	4.216	42,054,292	+0.10(+2.47%)
Oct 20, 2000	3.898	4.144	3.820	4.115	54,595,228	+0.22(+5.56%)
Oct 19, 2000	3.689	3.943	3.689	3.898	80,956,736	+0.23(+6.29%)
Oct 18, 2000	3.855	3.855	3.654	3.667	76,029,480	-0.21(-5.46%)
Oct 17, 2000	3.973	4.056	3.788	3.879	47,897,240	-0.09(-2.36%)
Oct 16, 2000	3.887	4.072	3.887	3.973	43,953,340	+0.09(+2.28%)
Oct 13, 2000	3.638	3.922	3.638	3.884	71,629,480	+0.30(+8.28%)
Oct 12, 2000	3.667	3.839	3.536	3.587	72,695,648	-0.08(-2.19%)
Oct 11, 2000	3.828	3.828	3.595	3.667	71,908,272	-0.17(-4.34%)
Oct 10, 2000	3.898	3.978	3.775	3.834	57,832,236	-0.06(-1.65%)
Oct 09, 2000	3.791	3.976	3.791	3.898	46,241,992	+0.16(+4.30%)
Oct 06, 2000	3.783	3.892	3.705	3.737	81,573,808	-0.05(-1.20%)
Oct 05, 2000	3.986	3.986	3.697	3.783	114,776,776	-0.32(-7.71%)
Oct 04, 2000	4.008	4.201	4.008	4.099	57,932,556	+0.09(+2.27%)
Oct 03, 2000	4.021	4.190	3.986	4.008	57,786,744	-0.01(-0.33%)
Oct 02, 2000	4.158	4.241	4.013	4.021	63,723,012	-0.14(-3.29%)
Sep 29, 2000	4.415	4.415	4.102	4.158	102,949,736	-0.29(-6.56%)
Sep 28, 2000	4.436	4.605	4.431	4.450	48,761,612	+0.01(+0.30%)
Sep 27, 2000	4.206	4.458	4.206	4.436	95,092,256	+0.23(+5.48%)
Sep 26, 2000	4.238	4.412	4.201	4.206	64,778,684	-0.03(-0.76%)
Sep 25, 2000	4.466	4.562	4.168	4.238	50,864,792	-0.23(-5.11%)
Sep 22, 2000	4.115	4.474	4.115	4.466	97,334,248	+0.39(+9.67%)
Sep 21, 2000	4.388	4.450	4.029	4.072	50,728,312	-0.32(-7.20%)
Sep 20, 2000	4.544	4.544	4.300	4.388	62,912,300	-0.18(-3.88%)
Sep 19, 2000	4.428	4.565	4.428	4.565	52,307,740	+0.15(+3.40%)
Sep 18, 2000	4.415	4.527	4.356	4.415	53,139,448	+0.00(+0.00%)
Sep 15, 2000	4.586	4.586	4.372	4.415	80,889,072	-0.23(-4.85%)
Sep 14, 2000	4.506	4.640	4.506	4.640	55,398,940	+0.14(+3.10%)
Sep 13, 2000	4.661	4.661	4.495	4.501	86,638,704	-0.26(-5.41%)
Sep 12, 2000	4.825	4.825	4.629	4.758	69,652,280	-0.13(-2.63%)
Sep 11, 2000	5.069	5.069	4.868	4.886	59,401,164	-0.30(-5.79%)
Sep 08, 2000	5.307	5.331	5.186	5.186	26,920,254	-0.12(-2.27%)
Sep 07, 2000	5.168	5.369	5.168	5.307	35,801,908	+0.16(+3.17%)
Sep 06, 2000	5.270	5.294	5.122	5.144	28,565,004	-0.13(-2.39%)
Sep 05, 2000	5.358	5.385	5.245	5.270	29,515,694	-0.09(-1.65%)
Sep 01, 2000	5.197	5.420	5.197	5.358	37,910,920	+0.19(+3.61%)
Aug 31, 2000	5.125	5.208	5.125	5.171	35,937,220	+0.11(+2.24%)
Aug 30, 2000	5.141	5.170	5.042	5.058	23,384,624	-0.08(-1.62%)
Aug 29, 2000	5.144	5.205	5.098	5.141	30,607,528	-0.00(-0.05%)
Aug 28, 2000	5.090	5.205	5.031	5.144	35,142,840	+0.05(+1.05%)
Aug 25, 2000	5.117	5.117	5.028	5.090	26,064,050	-0.05(-0.93%)
Aug 24, 2000	4.940	5.138	4.940	5.138	36,188,016	+0.21(+4.23%)
Aug 23, 2000	4.846	4.959	4.760	4.929	36,766,596	+0.08(+1.72%)
Aug 22, 2000	4.771	4.908	4.771	4.846	42,195,440	+0.09(+1.86%)
Aug 21, 2000	4.801	4.841	4.742	4.758	36,128,524	-0.04(-0.89%)
Aug 18, 2000	4.667	4.844	4.653	4.801	85,559,704	+0.13(+2.88%)
Aug 17, 2000	4.758	4.758	4.586	4.667	144,651,744	-0.12(-2.46%)
Aug 16, 2000	4.758	4.825	4.640	4.784	51,881,972	+0.03(+0.56%)
Aug 15, 2000	4.859	4.859	4.704	4.758	31,533,722	-0.15(-3.06%)
Aug 14, 2000	4.715	4.908	4.712	4.908	26,635,630	+0.19(+4.09%)
Aug 11, 2000	4.752	4.752	4.672	4.715	26,344,008	-0.10(-2.00%)
Aug 10, 2000	4.876	4.919	4.806	4.811	21,178,790	-0.06(-1.32%)
Aug 09, 2000	4.964	5.012	4.801	4.876	26,107,210	-0.09(-1.78%)
Aug 08, 2000	4.943	5.004	4.852	4.964	30,425,556	+0.02(+0.43%)
Aug 07, 2000	4.790	4.961	4.760	4.943	35,355,144	+0.15(+3.19%)
Aug 04, 2000	4.801	4.919	4.677	4.790	23,858,218	-0.01(-0.22%)
Aug 03, 2000	4.822	4.830	4.640	4.801	37,629,796	-0.02(-0.44%)
Aug 02, 2000	4.624	4.929	4.597	4.822	59,108,376	+0.20(+4.29%)
Aug 01, 2000	4.683	4.769	4.586	4.624	27,817,284	-0.06(-1.26%)
Jul 31, 2000	4.597	4.801	4.533	4.683	59,559,808	+0.09(+1.86%)
Jul 28, 2000	4.544	4.675	4.415	4.597	57,039,024	+0.05(+1.18%)
Jul 27, 2000	4.704	4.704	4.469	4.544	56,759,064	-0.17(-3.64%)
Jul 26, 2000	4.945	5.023	4.694	4.715	90,892,896	-0.23(-4.65%)
Jul 25, 2000	5.093	5.122	4.921	4.945	68,751,752	-0.15(-2.90%)
Jul 24, 2000	5.315	5.331	5.031	5.093	40,451,536	-0.22(-4.19%)
Jul 21, 2000	5.553	5.553	5.165	5.315	87,466,912	-0.26(-4.62%)
Jul 20, 2000	5.564	5.674	5.487	5.572	29,302,226	+0.01(+0.15%)
Jul 19, 2000	5.615	5.674	5.551	5.564	27,544,326	-0.05(-0.91%)
Jul 18, 2000	5.736	5.736	5.596	5.615	27,014,740	-0.16(-2.80%)
Jul 17, 2000	5.736	5.816	5.658	5.777	28,115,906	+0.04(+0.72%)
Jul 14, 2000	5.781	5.838	5.701	5.736	38,228,208	-0.05(-0.79%)
Jul 13, 2000	5.503	5.795	5.489	5.781	43,769,036	+0.28(+5.06%)
Jul 12, 2000	5.427	5.583	5.401	5.503	43,408,588	+0.08(+1.39%)
Jul 11, 2000	5.302	5.441	5.262	5.427	40,479,532	+0.13(+2.37%)
Jul 10, 2000	5.347	5.350	5.229	5.302	25,143,690	-0.05(-0.85%)
Jul 07, 2000	5.077	5.358	5.077	5.347	42,229,268	+0.27(+5.39%)
Jul 06, 2000	5.127	5.219	4.953	5.074	50,469,352	-0.05(-1.04%)
Jul 05, 2000	5.326	5.331	5.127	5.127	32,373,594	-0.20(-3.73%)
Jul 03, 2000	5.352	5.355	5.277	5.326	11,736,055	-0.03(-0.50%)
Jun 30, 2000	5.141	5.357	5.141	5.352	49,792,788	+0.22(+4.28%)
Jun 29, 2000	5.307	5.313	5.101	5.133	53,946,660	-0.17(-3.27%)
Jun 28, 2000	5.149	5.352	5.149	5.307	53,137,116	+0.31(+6.16%)
Jun 27, 2000	5.144	5.240	4.999	4.999	33,268,292	-0.14(-2.82%)
Jun 26, 2000	5.058	5.221	5.058	5.144	24,982,714	+0.12(+2.46%)
Jun 23, 2000	5.082	5.144	5.002	5.020	27,782,290	-0.06(-1.21%)
Jun 22, 2000	5.122	5.213	5.060	5.082	41,688,016	-0.04(-0.79%)
Jun 21, 2000	4.994	5.141	4.934	5.122	30,027,784	+0.13(+2.58%)
Jun 20, 2000	5.050	5.162	4.975	4.994	30,002,120	-0.06(-1.11%)
Jun 19, 2000	4.897	5.122	4.897	5.050	33,414,104	+0.16(+3.29%)
Jun 16, 2000	5.012	5.012	4.886	4.889	45,932,872	-0.13(-2.51%)
Jun 15, 2000	4.908	5.141	4.908	5.015	49,382,184	+0.13(+2.63%)
Jun 14, 2000	5.101	5.125	4.886	4.886	58,584,624	-0.21(-4.20%)
Jun 13, 2000	5.168	5.168	5.015	5.101	102,339,656	-0.30(-5.56%)
Jun 12, 2000	5.476	5.476	5.339	5.401	38,078,896	-0.09(-1.56%)
Jun 09, 2000	5.460	5.591	5.460	5.487	48,179,532	+0.09(+1.69%)
Jun 08, 2000	5.253	5.478	5.165	5.395	60,322,692	+0.14(+2.70%)
Jun 07, 2000	5.058	5.337	5.015	5.253	61,208,060	+0.20(+3.86%)
Jun 06, 2000	5.138	5.138	4.972	5.058	54,830,856	-0.10(-1.92%)
Jun 05, 2000	5.915	5.915	4.900	5.157	65,333,932	-0.94(-15.35%)
Jun 02, 2000	5.754	6.232	5.746	6.092	67,708,904	+0.34(+5.87%)
Jun 01, 2000	5.331	5.784	5.331	5.754	83,517,176	+0.60(+11.70%)
May 31, 2000	5.331	5.331	5.125	5.152	42,651,536	-0.18(-3.46%)
May 30, 2000	5.127	5.347	5.127	5.337	28,759,808	+0.27(+5.40%)
May 26, 2000	4.983	5.141	4.910	5.063	26,898,090	+0.08(+1.61%)
May 25, 2000	5.084	5.227	4.929	4.983	43,865,852	-0.10(-2.00%)
May 24, 2000	5.162	5.162	4.852	5.084	60,826,616	-0.09(-1.72%)
May 23, 2000	5.262	5.355	5.144	5.173	30,804,666	-0.09(-1.68%)
May 22, 2000	5.409	5.441	5.079	5.262	43,195,120	-0.15(-2.73%)
May 19, 2000	5.645	5.647	5.345	5.409	38,525,664	-0.24(-4.18%)
May 18, 2000	5.575	5.685	5.567	5.645	38,762,460	+0.07(+1.25%)
May 17, 2000	5.808	5.808	5.497	5.575	64,747,188	-0.36(-6.09%)
May 16, 2000	5.768	6.065	5.768	5.937	53,131,284	+0.19(+3.36%)
May 15, 2000	5.639	5.765	5.463	5.744	33,053,658	+0.10(+1.85%)
May 12, 2000	5.621	5.937	5.621	5.639	36,815,588	+0.03(+0.52%)
May 11, 2000	5.412	5.631	5.307	5.610	37,797,772	+0.20(+3.67%)
May 10, 2000	5.655	5.655	5.253	5.412	43,195,120	-0.28(-4.94%)
May 09, 2000	5.805	5.805	5.628	5.693	23,306,468	-0.12(-2.12%)
May 08, 2000	5.859	5.859	5.720	5.816	19,262,248	-0.05(-0.78%)
May 05, 2000	5.664	5.950	5.604	5.862	28,276,882	+0.20(+3.50%)
May 04, 2000	5.679	5.701	5.468	5.664	33,788,548	-0.02(-0.28%)
May 03, 2000	5.846	5.846	5.529	5.679	40,227,572	-0.24(-4.03%)
May 02, 2000	5.958	6.087	5.915	5.918	29,663,838	-0.04(-0.68%)
May 01, 2000	5.787	6.068	5.679	5.958	44,740,720	+0.17(+2.96%)
Apr 28, 2000	5.910	5.945	5.752	5.787	28,886,956	-0.12(-2.09%)
Apr 27, 2000	6.006	6.006	5.800	5.910	43,907,848	-0.11(-1.91%)
Apr 26, 2000	5.971	6.170	5.926	6.025	47,041,040	+0.05(+0.90%)
Apr 25, 2000	5.728	6.001	5.728	5.971	45,376,456	+0.30(+5.29%)
Apr 24, 2000	5.923	5.923	5.580	5.671	47,523,964	-0.31(-5.15%)
Apr 20, 2000	5.821	5.998	5.797	5.979	34,939,872	+0.16(+2.72%)
Apr 19, 2000	5.961	5.977	5.765	5.821	39,436,692	-0.14(-2.34%)
Apr 18, 2000	5.733	6.044	5.690	5.961	62,221,736	+0.23(+3.97%)
Apr 17, 2000	5.275	5.733	5.275	5.733	65,342,100	+0.46(+8.74%)
Apr 14, 2000	5.655	5.819	5.184	5.272	72,958,112	-0.38(-6.78%)
Apr 13, 2000	5.787	5.942	5.642	5.655	54,169,460	-0.13(-2.27%)
Apr 12, 2000	6.250	6.317	5.712	5.787	54,478,576	-0.46(-7.41%)
Apr 11, 2000	6.312	6.427	6.039	6.250	39,751,644	-0.06(-0.98%)
Apr 10, 2000	6.574	6.574	6.253	6.312	44,978,684	-0.38(-5.61%)
Apr 07, 2000	6.349	6.687	6.285	6.687	37,901,588	+0.34(+5.31%)
Apr 06, 2000	6.130	6.368	6.130	6.349	41,069,776	+0.26(+4.32%)
Apr 05, 2000	5.921	6.352	5.872	6.087	62,423,540	+0.17(+2.80%)
Apr 04, 2000	5.682	5.993	5.529	5.921	56,934,040	+0.24(+4.20%)
Apr 03, 2000	5.682	5.851	5.583	5.682	41,737,008	+0.00(+0.00%)
Mar 31, 2000	5.604	5.894	5.572	5.682	45,445,280	+0.08(+1.38%)
Mar 30, 2000	5.787	5.787	5.578	5.604	39,125,236	-0.18(-3.15%)
Mar 29, 2000	6.030	6.033	5.739	5.787	44,824,708	-0.24(-4.04%)
Mar 28, 2000	6.266	6.293	6.001	6.030	30,914,316	-0.24(-3.76%)
Mar 27, 2000	6.157	6.382	6.157	6.266	26,969,246	+0.16(+2.68%)
Mar 24, 2000	6.312	6.414	6.003	6.103	34,220,148	-0.21(-3.31%)
Mar 23, 2000	6.266	6.408	6.114	6.312	31,427,570	+0.05(+0.72%)
Mar 22, 2000	6.081	6.293	6.076	6.266	31,123,118	+0.18(+3.04%)
Mar 21, 2000	6.159	6.159	5.950	6.081	42,825,344	-0.09(-1.47%)
Mar 20, 2000	5.958	6.293	5.928	6.172	43,098,304	+0.21(+3.60%)
Mar 17, 2000	5.701	6.135	5.701	5.958	81,116,544	+0.26(+4.51%)
Mar 16, 2000	5.658	5.701	5.315	5.701	89,505,936	+0.04(+0.76%)
Mar 15, 2000	5.990	6.039	5.564	5.658	61,830,964	-0.33(-5.55%)
Mar 14, 2000	6.280	6.430	5.990	5.990	38,339,024	-0.29(-4.61%)
Mar 13, 2000	6.298	6.403	6.076	6.280	38,089,396	-0.02(-0.30%)
Mar 10, 2000	6.510	6.665	6.258	6.298	38,541,992	-0.21(-3.25%)
Mar 09, 2000	6.060	6.593	6.060	6.510	53,443,900	+0.47(+7.81%)
Mar 08, 2000	6.130	6.181	5.988	6.039	46,825,236	-0.09(-1.48%)
Mar 07, 2000	6.280	6.478	6.087	6.130	70,441,992	-0.15(-2.39%)
Mar 06, 2000	5.942	6.518	5.864	6.280	71,088,224	+0.34(+5.68%)
Mar 03, 2000	5.746	5.996	5.746	5.942	51,828,312	+0.20(+3.46%)
Mar 02, 2000	5.728	5.787	5.669	5.744	28,686,320	+0.02(+0.28%)
Mar 01, 2000	5.765	5.904	5.666	5.728	44,492,256	-0.04(-0.65%)
Feb 29, 2000	5.524	5.926	5.473	5.765	62,942,628	+0.24(+4.36%)
Feb 28, 2000	5.342	5.540	5.248	5.524	57,918,556	+0.18(+3.42%)
Feb 25, 2000	5.551	5.551	5.339	5.342	44,633,404	-0.21(-3.77%)
Feb 24, 2000	5.591	5.591	5.444	5.551	43,993,000	-0.05(-0.96%)
Feb 23, 2000	5.487	5.615	5.374	5.604	40,467,868	+0.12(+2.15%)
Feb 22, 2000	5.529	5.540	5.361	5.487	44,631,072	-0.04(-0.78%)
Feb 18, 2000	5.487	5.589	5.468	5.529	65,388,756	+0.04(+0.78%)
Feb 17, 2000	5.508	5.508	5.299	5.487	61,609,332	-0.13(-2.29%)
Feb 16, 2000	5.382	5.658	5.382	5.615	59,027,888	+0.27(+5.01%)
Feb 15, 2000	5.272	5.414	5.227	5.347	48,225,024	+0.08(+1.42%)
Feb 14, 2000	5.202	5.326	5.165	5.272	38,293,532	+0.07(+1.34%)
Feb 11, 2000	5.401	5.401	5.138	5.202	32,564,898	-0.20(-3.67%)
Feb 10, 2000	5.315	5.422	5.277	5.401	29,527,358	+0.09(+1.61%)
Feb 09, 2000	5.323	5.444	5.243	5.315	48,237,856	-0.01(-0.15%)
Feb 08, 2000	5.465	5.465	5.251	5.323	55,080,488	-0.18(-3.35%)
Feb 07, 2000	5.058	5.529	5.023	5.508	73,397,880	+0.45(+8.90%)
Feb 04, 2000	4.902	5.127	4.902	5.058	53,793,848	+0.19(+3.96%)
Feb 03, 2000	4.758	4.994	4.758	4.865	46,315,480	+0.13(+2.66%)
Feb 02, 2000	4.562	4.830	4.562	4.739	39,913,784	+0.20(+4.49%)
Feb 01, 2000	4.640	4.688	4.458	4.535	38,263,200	-0.10(-2.25%)
Jan 31, 2000	4.661	4.707	4.452	4.640	32,434,252	-0.02(-0.46%)
Jan 28, 2000	4.651	4.795	4.597	4.661	34,440,616	+0.01(+0.23%)
Jan 27, 2000	4.661	4.884	4.586	4.651	52,780,168	-0.01(-0.23%)
Jan 26, 2000	4.769	4.769	4.586	4.661	43,224,284	-0.17(-3.44%)
Jan 25, 2000	4.844	4.854	4.624	4.827	42,366,912	-0.02(-0.34%)
Jan 24, 2000	4.849	4.916	4.787	4.844	33,267,126	-0.01(-0.11%)
Jan 21, 2000	4.977	4.994	4.841	4.849	34,234,144	-0.13(-2.58%)
Jan 20, 2000	4.972	5.052	4.838	4.977	35,871,896	+0.01(+0.10%)
Jan 19, 2000	4.868	4.988	4.774	4.972	40,596,180	+0.10(+2.15%)
Jan 18, 2000	4.822	4.994	4.755	4.868	37,648,460	+0.05(+0.94%)
Jan 14, 2000	4.833	4.927	4.758	4.822	33,381,442	-0.01(-0.22%)
Jan 13, 2000	4.817	4.854	4.704	4.833	31,006,468	+0.02(+0.34%)
Jan 12, 2000	4.653	4.849	4.552	4.817	38,636,480	+0.16(+3.51%)
Jan 11, 2000	4.760	4.790	4.613	4.653	27,693,636	-0.11(-2.25%)
Jan 10, 2000	4.600	4.790	4.600	4.760	40,404,876	+0.31(+6.92%)
Jan 07, 2000	4.332	4.544	4.332	4.452	43,183,456	+0.12(+2.84%)
Jan 06, 2000	4.621	4.621	4.329	4.329	42,285,260	-0.29(-6.37%)
Jan 05, 2000	4.653	4.736	4.469	4.624	59,345,172	-0.03(-0.64%)
Jan 04, 2000	4.951	4.951	4.621	4.653	43,045,812	-0.38(-7.56%)
Jan 03, 2000	4.876	5.093	4.854	5.034	48,658,960	+0.16(+3.24%)
Dec 31, 1999	4.940	4.945	4.876	4.876	8,067,444	-0.06(-1.30%)
Dec 30, 1999	4.886	5.055	4.886	4.940	24,169,670	+0.07(+1.43%)
Dec 29, 1999	4.787	4.967	4.787	4.870	25,606,786	+0.10(+2.08%)
Dec 28, 1999	4.661	4.838	4.661	4.771	21,003,818	+0.12(+2.59%)
Dec 27, 1999	4.827	4.862	4.637	4.651	29,142,418	-0.18(-3.66%)
Dec 23, 1999	4.621	4.838	4.621	4.827	32,426,086	+0.24(+5.31%)
Dec 22, 1999	4.634	4.634	4.522	4.584	24,541,782	-0.08(-1.66%)
Dec 21, 1999	4.545	4.670	4.460	4.661	24,842,736	+0.12(+2.57%)
Dec 20, 1999	4.511	4.645	4.420	4.545	27,578,154	+0.03(+0.74%)
Dec 17, 1999	4.570	4.648	4.506	4.511	54,519,404	-0.06(-1.28%)
Dec 16, 1999	4.334	4.576	4.319	4.570	50,640,828	+0.24(+5.44%)
Dec 15, 1999	4.431	4.431	4.246	4.334	49,951,432	-0.10(-2.18%)
Dec 14, 1999	4.530	4.530	4.394	4.431	47,466,808	-0.19(-4.04%)
Dec 13, 1999	4.672	4.694	4.506	4.617	49,760,128	-0.05(-1.17%)
Dec 10, 1999	4.736	4.774	4.637	4.672	54,134,464	-0.06(-1.36%)
Dec 09, 1999	4.707	4.835	4.629	4.736	64,425,236	+0.03(+0.63%)
Dec 08, 1999	4.600	4.734	4.600	4.707	49,615,480	+0.15(+3.27%)
Dec 07, 1999	4.487	4.709	4.428	4.558	50,521,844	+0.07(+1.57%)
Dec 06, 1999	4.501	4.621	4.361	4.487	41,264,580	-0.01(-0.30%)
Dec 03, 1999	4.383	4.595	4.383	4.501	68,595,440	+0.23(+5.26%)
Dec 02, 1999	4.201	4.345	4.201	4.276	66,291,620	+0.14(+3.37%)