JAVA returned -29.7% in 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $107.26 | $110.06 | $102.60 | $103.99 | 8,869,875 |
December 28 2000 | $111.22 | $114.25 | $106.09 | $107.96 | 10,109,651 |
December 27 2000 | $111.92 | $114.95 | $108.19 | $113.32 | 7,720,850 |
December 26 2000 | $118.28 | $119.85 | $109.82 | $113.09 | 8,559,700 |
December 22 2000 | $105.63 | $118.92 | $104.69 | $118.92 | 13,982,651 |
December 21 2000 | $102.13 | $107.26 | $95.13 | $100.50 | 15,876,151 |
December 20 2000 | $95.60 | $106.56 | $93.73 | $102.36 | 24,880,600 |
December 19 2000 | $106.56 | $115.42 | $100.26 | $100.50 | 17,510,500 |
December 18 2000 | $114.49 | $114.72 | $103.76 | $106.56 | 18,427,301 |
December 15 2000 | $114.72 | $118.45 | $102.60 | $113.55 | 27,359,326 |
December 14 2000 | $117.05 | $123.81 | $115.19 | $118.22 | 19,813,301 |
December 13 2000 | $132.67 | $132.91 | $117.52 | $118.45 | 22,915,551 |
December 12 2000 | $131.04 | $132.44 | $120.32 | $126.38 | 25,686,877 |
December 11 2000 | $148.30 | $149.23 | $121.72 | $126.85 | 37,577,254 |
December 08 2000 | $161.82 | $163.69 | $141.30 | $145.27 | 28,196,449 |
December 07 2000 | $163.22 | $167.88 | $158.56 | $159.72 | 8,829,651 |
December 06 2000 | $174.18 | $179.54 | $158.79 | $165.09 | 11,831,500 |
December 05 2000 | $156.57 | $171.61 | $152.38 | $171.15 | 16,616,151 |
December 04 2000 | $143.75 | $151.44 | $137.80 | $147.13 | 14,051,151 |
December 01 2000 | $145.50 | $152.73 | $140.14 | $143.52 | 11,605,401 |
November 30 2000 | $142.35 | $146.90 | $136.17 | $141.88 | 22,950,301 |
November 29 2000 | $152.26 | $153.78 | $140.37 | $148.76 | 15,277,500 |
November 28 2000 | $165.09 | $165.32 | $149.46 | $151.56 | 12,727,350 |
November 27 2000 | $164.82 | $167.42 | $161.82 | $164.50 | 11,216,300 |
November 24 2000 | $155.18 | $158.56 | $152.03 | $158.32 | 5,039,850 |