Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 20.03 | 20.45 | 19.67 | 20.07 | 85,060,248 | +0.54(+2.79%) |
Mar 30, 2000 | 20.06 | 20.52 | 19.37 | 19.53 | 84,923,952 | -0.72(-3.56%) |
Mar 29, 2000 | 19.87 | 20.58 | 19.86 | 20.25 | 85,169,280 | +0.54(+2.76%) |
Mar 28, 2000 | 19.58 | 20.30 | 19.34 | 19.71 | 107,334,480 | +0.05(+0.24%) |
Mar 27, 2000 | 20.36 | 20.45 | 19.64 | 19.66 | 147,454,832 | -1.44(-6.83%) |
Mar 24, 2000 | 21.28 | 21.73 | 20.70 | 21.10 | 148,464,208 | -0.03(-0.16%) |
Mar 23, 2000 | 20.18 | 21.32 | 20.14 | 21.14 | 196,137,136 | +1.63(+8.35%) |
Mar 22, 2000 | 19.42 | 19.95 | 19.10 | 19.51 | 124,353,304 | +0.09(+0.49%) |
Mar 21, 2000 | 18.28 | 19.48 | 18.23 | 19.41 | 108,041,624 | +1.02(+5.53%) |
Mar 20, 2000 | 18.66 | 18.85 | 18.23 | 18.40 | 63,215,536 | -0.38(-2.01%) |
Mar 17, 2000 | 18.00 | 18.80 | 17.85 | 18.77 | 107,396,936 | +0.76(+4.19%) |
Mar 16, 2000 | 18.13 | 18.27 | 17.62 | 18.02 | 102,288,144 | +0.00(+0.00%) |
Mar 15, 2000 | 17.87 | 18.25 | 17.70 | 18.02 | 70,407,392 | +0.05(+0.26%) |
Mar 14, 2000 | 18.63 | 18.75 | 17.97 | 17.97 | 97,244,448 | -0.54(-2.94%) |
Mar 13, 2000 | 18.44 | 18.94 | 18.42 | 18.52 | 81,818,816 | -0.57(-2.97%) |
Mar 10, 2000 | 18.81 | 19.37 | 18.80 | 19.08 | 113,255,488 | +0.19(+1.00%) |
Mar 09, 2000 | 18.01 | 18.89 | 17.95 | 18.89 | 116,708,904 | +0.84(+4.65%) |
Mar 08, 2000 | 17.72 | 18.17 | 17.19 | 18.05 | 124,769,072 | +0.51(+2.90%) |
Mar 07, 2000 | 18.16 | 18.42 | 17.37 | 17.55 | 178,719,216 | +0.43(+2.48%) |
Mar 06, 2000 | 18.14 | 18.40 | 17.03 | 17.12 | 123,868,464 | -1.04(-5.72%) |
Mar 03, 2000 | 17.90 | 18.68 | 17.73 | 18.16 | 134,223,936 | +0.52(+2.95%) |
Mar 02, 2000 | 17.35 | 18.02 | 17.22 | 17.64 | 141,498,368 | +0.48(+2.82%) |
Mar 01, 2000 | 16.93 | 17.78 | 16.80 | 17.16 | 141,441,728 | +0.27(+1.61%) |
Feb 29, 2000 | 17.33 | 17.33 | 16.79 | 16.88 | 77,327,184 | -0.41(-2.39%) |
Feb 28, 2000 | 17.05 | 17.40 | 16.65 | 17.30 | 100,741,264 | +0.05(+0.27%) |
Feb 25, 2000 | 17.89 | 17.89 | 17.10 | 17.25 | 86,409,960 | -0.65(-3.63%) |
Feb 24, 2000 | 17.81 | 18.11 | 17.38 | 17.90 | 92,274,328 | +0.09(+0.53%) |
Feb 23, 2000 | 17.66 | 18.09 | 17.39 | 17.81 | 100,364,672 | +0.08(+0.47%) |
Feb 22, 2000 | 17.97 | 18.35 | 17.53 | 17.72 | 87,726,328 | -0.24(-1.32%) |
Feb 18, 2000 | 18.89 | 18.90 | 17.92 | 17.96 | 104,619,968 | -0.86(-4.58%) |
Feb 17, 2000 | 18.61 | 18.83 | 18.35 | 18.82 | 106,314,256 | +0.38(+2.05%) |
Feb 16, 2000 | 18.75 | 18.93 | 18.35 | 18.44 | 86,279,224 | -0.18(-0.95%) |
Feb 15, 2000 | 18.85 | 18.89 | 18.54 | 18.62 | 93,987,144 | -0.20(-1.06%) |
Feb 14, 2000 | 19.13 | 19.22 | 18.72 | 18.82 | 107,220,944 | -0.06(-0.32%) |
Feb 11, 2000 | 19.81 | 19.81 | 18.73 | 18.88 | 152,913,232 | -1.14(-5.72%) |
Feb 10, 2000 | 19.63 | 20.13 | 19.37 | 20.03 | 72,153,808 | +0.38(+1.92%) |
Feb 09, 2000 | 20.68 | 20.68 | 19.62 | 19.65 | 72,897,744 | -1.12(-5.40%) |
Feb 08, 2000 | 20.11 | 20.78 | 20.11 | 20.77 | 74,404,920 | +0.63(+3.11%) |
Feb 07, 2000 | 20.18 | 20.19 | 19.70 | 20.14 | 52,937,600 | +0.01(+0.06%) |
Feb 04, 2000 | 19.72 | 20.40 | 19.68 | 20.13 | 73,262,160 | +0.56(+2.84%) |
Feb 03, 2000 | 19.28 | 19.68 | 18.92 | 19.58 | 65,085,284 | +0.53(+2.79%) |
Feb 02, 2000 | 19.35 | 19.64 | 18.99 | 19.05 | 66,050,724 | -0.40(-2.07%) |
Feb 01, 2000 | 18.61 | 19.51 | 18.46 | 19.45 | 92,887,520 | +0.96(+5.18%) |
Jan 31, 2000 | 18.44 | 18.55 | 17.92 | 18.49 | 96,854,088 | -0.07(-0.39%) |
Jan 28, 2000 | 18.54 | 18.94 | 18.37 | 18.56 | 77,046,656 | -0.09(-0.51%) |
Jan 27, 2000 | 18.87 | 19.12 | 18.37 | 18.66 | 84,231,096 | -0.12(-0.62%) |
Jan 26, 2000 | 19.35 | 19.55 | 18.73 | 18.77 | 65,322,144 | -0.65(-3.35%) |
Jan 25, 2000 | 19.08 | 19.62 | 18.81 | 19.42 | 79,160,936 | +0.29(+1.54%) |
Jan 24, 2000 | 19.61 | 19.97 | 19.05 | 19.13 | 84,155,408 | -0.47(-2.41%) |
Jan 21, 2000 | 20.22 | 20.26 | 19.51 | 19.60 | 90,531,608 | -0.43(-2.12%) |
Jan 20, 2000 | 20.23 | 20.72 | 20.00 | 20.03 | 74,564,768 | -0.19(-0.93%) |
Jan 19, 2000 | 20.88 | 21.07 | 20.03 | 20.22 | 129,106,944 | -1.57(-7.21%) |
Jan 18, 2000 | 21.12 | 22.01 | 21.11 | 21.79 | 107,823,024 | +0.58(+2.73%) |
Jan 14, 2000 | 20.25 | 21.53 | 19.98 | 21.21 | 97,148,120 | +0.84(+4.12%) |
Jan 13, 2000 | 19.72 | 20.52 | 19.18 | 20.37 | 110,020,144 | +0.38(+1.89%) |
Jan 12, 2000 | 20.50 | 20.57 | 19.73 | 19.99 | 88,038,880 | -0.67(-3.26%) |
Jan 11, 2000 | 21.07 | 21.59 | 20.53 | 20.66 | 61,853,384 | -0.54(-2.57%) |
Jan 10, 2000 | 21.43 | 21.48 | 21.04 | 21.21 | 59,498,000 | +0.15(+0.73%) |
Jan 07, 2000 | 20.52 | 21.21 | 20.27 | 21.05 | 82,059,384 | +0.27(+1.31%) |
Jan 06, 2000 | 21.20 | 21.51 | 20.47 | 20.78 | 72,747,688 | -0.72(-3.35%) |
Jan 05, 2000 | 20.99 | 21.99 | 20.66 | 21.50 | 84,766,744 | +0.22(+1.06%) |
Jan 04, 2000 | 21.45 | 22.13 | 21.21 | 21.28 | 71,612,864 | -0.74(-3.38%) |