Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 31.12 | 31.16 | 29.16 | 29.49 | 1,491,161 | -1.45(-4.69%) |
Apr 27, 2000 | 31.38 | 31.45 | 30.36 | 30.94 | 669,164 | -0.98(-3.07%) |
Apr 26, 2000 | 33.19 | 33.19 | 31.88 | 31.92 | 771,053 | -1.34(-4.04%) |
Apr 25, 2000 | 33.26 | 33.88 | 32.72 | 33.26 | 908,224 | +0.91(+2.81%) |
Apr 24, 2000 | 31.81 | 33.08 | 31.56 | 32.36 | 758,488 | +0.65(+2.06%) |
Apr 20, 2000 | 31.70 | 31.92 | 31.30 | 31.70 | 761,242 | +0.58(+1.87%) |
Apr 19, 2000 | 32.10 | 32.10 | 30.39 | 31.12 | 834,733 | -1.09(-3.38%) |
Apr 18, 2000 | 31.19 | 32.21 | 31.19 | 32.21 | 744,031 | +0.58(+1.84%) |
Apr 17, 2000 | 31.05 | 32.07 | 30.79 | 31.63 | 1,009,597 | +0.98(+3.20%) |
Apr 14, 2000 | 33.55 | 33.55 | 30.54 | 30.65 | 1,592,190 | -3.05(-9.05%) |
Apr 13, 2000 | 34.83 | 34.83 | 33.37 | 33.70 | 987,223 | -1.02(-2.93%) |
Apr 12, 2000 | 33.77 | 35.66 | 33.77 | 34.72 | 2,299,908 | +1.42(+4.25%) |
Apr 11, 2000 | 33.48 | 33.59 | 33.19 | 33.30 | 1,383,420 | -0.04(-0.11%) |
Apr 10, 2000 | 32.94 | 33.88 | 32.36 | 33.34 | 1,052,452 | +0.25(+0.77%) |
Apr 07, 2000 | 33.45 | 33.81 | 32.97 | 33.08 | 728,541 | -0.94(-2.77%) |
Apr 06, 2000 | 34.06 | 34.43 | 33.30 | 34.03 | 562,972 | -0.11(-0.32%) |
Apr 05, 2000 | 34.10 | 34.83 | 34.06 | 34.14 | 1,029,218 | -0.11(-0.32%) |
Apr 04, 2000 | 34.57 | 35.59 | 33.34 | 34.24 | 1,463,280 | -0.62(-1.77%) |
Apr 03, 2000 | 34.28 | 34.93 | 34.21 | 34.86 | 1,281,360 | +1.53(+4.58%) |
Mar 31, 2000 | 34.43 | 34.43 | 33.19 | 33.34 | 922,165 | -0.94(-2.75%) |
Mar 30, 2000 | 35.08 | 35.12 | 34.21 | 34.28 | 961,750 | -0.84(-2.38%) |
Mar 29, 2000 | 34.06 | 35.73 | 33.81 | 35.12 | 3,181,112 | +1.02(+2.98%) |
Mar 28, 2000 | 34.97 | 35.01 | 33.70 | 34.10 | 3,142,215 | -1.16(-3.30%) |
Mar 24, 2000 | 33.84 | 35.41 | 33.66 | 35.26 | 1,169,487 | +1.20(+3.52%) |
Mar 23, 2000 | 33.52 | 34.21 | 32.83 | 34.06 | 795,665 | +0.47(+1.41%) |
Mar 22, 2000 | 32.25 | 34.17 | 32.25 | 33.59 | 1,252,616 | +1.38(+4.28%) |
Mar 21, 2000 | 33.05 | 33.05 | 31.67 | 32.21 | 1,663,444 | -0.87(-2.63%) |
Mar 17, 2000 | 31.08 | 33.77 | 30.90 | 33.08 | 2,496,457 | +2.98(+9.89%) |
Mar 16, 2000 | 27.67 | 30.10 | 27.53 | 30.10 | 2,007,664 | +2.47(+8.94%) |
Mar 15, 2000 | 27.96 | 28.47 | 27.63 | 27.63 | 742,482 | -0.44(-1.55%) |
Mar 14, 2000 | 27.24 | 28.43 | 27.20 | 28.07 | 1,165,874 | +0.11(+0.39%) |
Mar 10, 2000 | 27.74 | 28.14 | 27.42 | 27.96 | 1,639,692 | +0.29(+1.05%) |
Mar 09, 2000 | 27.85 | 27.93 | 27.49 | 27.67 | 1,142,467 | -0.47(-1.68%) |
Mar 08, 2000 | 29.27 | 29.27 | 28.11 | 28.14 | 986,879 | -1.20(-4.08%) |
Mar 07, 2000 | 29.20 | 29.63 | 29.01 | 29.34 | 803,410 | +0.25(+0.87%) |
Mar 03, 2000 | 29.45 | 29.45 | 28.76 | 29.09 | 888,776 | -0.40(-1.35%) |
Mar 02, 2000 | 29.05 | 29.56 | 28.69 | 29.49 | 1,047,634 | -0.04(-0.12%) |
Mar 01, 2000 | 29.56 | 29.63 | 28.94 | 29.52 | 1,559,317 | -0.18(-0.61%) |
Feb 29, 2000 | 29.01 | 30.14 | 29.01 | 29.70 | 985,330 | +1.09(+3.79%) |
Feb 25, 2000 | 29.30 | 29.30 | 28.08 | 28.62 | 1,211,012 | -0.58(-1.98%) |
Feb 24, 2000 | 29.63 | 29.70 | 29.12 | 29.20 | 954,729 | -0.76(-2.53%) |
Feb 23, 2000 | 29.56 | 30.13 | 29.41 | 29.95 | 1,107,319 | -0.36(-1.19%) |
Feb 18, 2000 | 30.78 | 30.93 | 30.06 | 30.31 | 1,168,008 | -0.22(-0.71%) |
Feb 17, 2000 | 31.14 | 31.61 | 30.49 | 30.53 | 1,009,176 | -0.54(-1.74%) |
Feb 16, 2000 | 30.42 | 31.21 | 30.17 | 31.07 | 831,097 | +0.72(+2.38%) |
Feb 15, 2000 | 31.00 | 31.21 | 30.17 | 30.35 | 1,117,550 | -0.36(-1.17%) |
Feb 11, 2000 | 31.25 | 32.04 | 30.57 | 30.71 | 2,163,314 | -0.43(-1.39%) |
Feb 10, 2000 | 32.30 | 32.30 | 31.14 | 31.14 | 761,737 | -1.23(-3.79%) |
Feb 09, 2000 | 31.29 | 32.55 | 31.29 | 32.37 | 1,063,450 | +1.08(+3.46%) |
Feb 08, 2000 | 31.72 | 31.79 | 30.78 | 31.29 | 1,065,530 | -1.23(-3.77%) |
Feb 04, 2000 | 33.27 | 33.45 | 32.08 | 32.51 | 1,852,238 | -0.79(-2.38%) |
Feb 03, 2000 | 33.99 | 33.99 | 33.09 | 33.30 | 711,278 | -0.76(-2.22%) |
Feb 02, 2000 | 34.31 | 34.39 | 33.63 | 34.06 | 821,039 | -0.29(-0.84%) |