Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 41.04 | 42.38 | 41.04 | 42.38 | 11,914,990 | +1.94(+4.80%) |
Apr 27, 2000 | 41.04 | 41.04 | 39.71 | 40.44 | 4,748,393 | -0.73(-1.77%) |
Apr 26, 2000 | 39.59 | 41.29 | 39.59 | 41.17 | 6,096,723 | +1.83(+4.64%) |
Apr 25, 2000 | 39.10 | 39.40 | 38.56 | 39.34 | 3,812,755 | +0.24(+0.62%) |
Apr 24, 2000 | 40.26 | 40.26 | 38.98 | 39.10 | 3,905,197 | -1.94(-4.73%) |
Apr 20, 2000 | 39.77 | 41.29 | 39.64 | 41.04 | 5,526,323 | +1.27(+3.20%) |
Apr 19, 2000 | 38.86 | 40.31 | 38.86 | 39.77 | 8,714,326 | +1.40(+3.65%) |
Apr 18, 2000 | 37.64 | 38.61 | 36.91 | 38.37 | 4,346,405 | +0.73(+1.94%) |
Apr 17, 2000 | 37.64 | 37.64 | 36.00 | 37.64 | 6,643,962 | -0.13(-0.33%) |
Apr 14, 2000 | 38.13 | 38.37 | 36.61 | 37.77 | 8,380,280 | -0.36(-0.94%) |
Apr 13, 2000 | 38.92 | 39.59 | 38.13 | 38.13 | 5,163,042 | -0.79(-2.02%) |
Apr 12, 2000 | 41.29 | 42.38 | 38.86 | 38.92 | 8,545,296 | -2.37(-5.74%) |
Apr 11, 2000 | 40.56 | 41.29 | 40.56 | 41.29 | 7,036,581 | +1.16(+2.88%) |
Apr 10, 2000 | 39.83 | 40.20 | 39.10 | 40.13 | 3,725,975 | +0.30(+0.76%) |
Apr 07, 2000 | 39.34 | 40.20 | 39.34 | 39.83 | 3,351,268 | +0.54(+1.38%) |
Apr 06, 2000 | 38.86 | 40.07 | 38.86 | 39.28 | 3,675,534 | +0.43(+1.10%) |
Apr 05, 2000 | 39.59 | 39.59 | 38.13 | 38.86 | 5,220,483 | -1.10(-2.75%) |
Apr 04, 2000 | 40.62 | 40.74 | 37.28 | 39.95 | 7,162,170 | -0.66(-1.63%) |
Apr 03, 2000 | 40.07 | 40.68 | 39.89 | 40.62 | 4,949,129 | +0.54(+1.36%) |
Mar 31, 2000 | 39.10 | 40.31 | 39.10 | 40.07 | 5,444,794 | +0.97(+2.48%) |
Mar 30, 2000 | 39.64 | 39.83 | 38.61 | 39.10 | 5,505,941 | -0.54(-1.37%) |
Mar 29, 2000 | 39.77 | 40.01 | 39.10 | 39.64 | 5,244,263 | -0.13(-0.32%) |
Mar 28, 2000 | 40.56 | 41.29 | 39.47 | 39.77 | 7,710,541 | -0.79(-1.94%) |
Mar 27, 2000 | 40.26 | 40.98 | 38.86 | 40.56 | 5,893,105 | +0.30(+0.75%) |
Mar 24, 2000 | 40.37 | 40.56 | 39.89 | 40.26 | 6,733,830 | -0.12(-0.29%) |
Mar 23, 2000 | 39.34 | 40.74 | 38.67 | 40.37 | 8,292,573 | +1.03(+2.62%) |
Mar 22, 2000 | 38.61 | 40.26 | 38.61 | 39.34 | 13,939,236 | +1.27(+3.34%) |
Mar 21, 2000 | 38.31 | 38.92 | 37.53 | 38.07 | 13,570,499 | -0.24(-0.63%) |
Mar 20, 2000 | 36.61 | 38.37 | 36.61 | 38.31 | 17,252,828 | +2.55(+7.14%) |
Mar 17, 2000 | 34.30 | 35.88 | 33.57 | 35.76 | 8,892,724 | +1.46(+4.25%) |
Mar 16, 2000 | 33.82 | 34.49 | 32.79 | 34.30 | 8,466,030 | +0.49(+1.44%) |
Mar 15, 2000 | 33.15 | 33.94 | 32.67 | 33.82 | 6,748,036 | +0.66(+1.99%) |
Mar 14, 2000 | 33.76 | 33.76 | 32.84 | 33.15 | 5,678,677 | -0.79(-2.32%) |
Mar 13, 2000 | 34.13 | 34.49 | 32.06 | 33.94 | 5,332,690 | -0.18(-0.54%) |
Mar 10, 2000 | 34.73 | 34.73 | 33.70 | 34.13 | 7,175,347 | -1.09(-3.09%) |
Mar 09, 2000 | 33.94 | 35.21 | 33.64 | 35.21 | 5,714,398 | +1.27(+3.75%) |
Mar 08, 2000 | 34.91 | 34.91 | 33.88 | 33.94 | 6,397,828 | -1.03(-2.94%) |
Mar 07, 2000 | 34.97 | 35.34 | 34.43 | 34.97 | 7,709,203 | +0.00(+0.00%) |
Mar 06, 2000 | 35.46 | 35.70 | 34.54 | 34.97 | 7,456,069 | -0.49(-1.37%) |
Mar 03, 2000 | 33.88 | 35.46 | 33.88 | 35.46 | 14,787,579 | +1.94(+5.80%) |
Mar 02, 2000 | 33.64 | 33.64 | 32.84 | 33.51 | 6,695,844 | -0.18(-0.55%) |
Mar 01, 2000 | 33.03 | 33.76 | 32.24 | 33.70 | 7,364,348 | +0.67(+2.03%) |
Feb 29, 2000 | 31.81 | 33.03 | 31.33 | 33.03 | 5,593,133 | +1.21(+3.82%) |
Feb 28, 2000 | 31.09 | 32.00 | 31.09 | 31.81 | 8,070,631 | +1.70(+5.65%) |
Feb 25, 2000 | 32.12 | 32.12 | 30.11 | 30.11 | 8,575,560 | -2.13(-6.60%) |
Feb 24, 2000 | 33.09 | 33.09 | 31.51 | 32.24 | 8,471,589 | -0.91(-2.75%) |
Feb 23, 2000 | 32.43 | 33.64 | 31.70 | 33.15 | 8,506,692 | +0.73(+2.25%) |
Feb 22, 2000 | 34.43 | 34.43 | 31.70 | 32.43 | 12,943,172 | -2.06(-5.97%) |
Feb 18, 2000 | 35.34 | 35.34 | 34.30 | 34.49 | 6,598,256 | -0.97(-2.74%) |
Feb 17, 2000 | 35.83 | 35.83 | 34.67 | 35.46 | 4,831,364 | -0.43(-1.19%) |
Feb 16, 2000 | 35.83 | 36.19 | 35.52 | 35.88 | 4,547,450 | +0.06(+0.16%) |
Feb 15, 2000 | 35.94 | 36.13 | 34.37 | 35.83 | 7,196,759 | -0.12(-0.32%) |
Feb 14, 2000 | 36.31 | 36.31 | 35.58 | 35.94 | 5,283,175 | -0.85(-2.32%) |
Feb 11, 2000 | 35.88 | 37.53 | 35.76 | 36.80 | 7,364,863 | +0.91(+2.54%) |
Feb 10, 2000 | 36.61 | 36.80 | 35.83 | 35.88 | 5,769,369 | -0.73(-1.99%) |
Feb 09, 2000 | 36.49 | 37.89 | 36.07 | 36.61 | 6,256,901 | +0.13(+0.35%) |
Feb 08, 2000 | 36.86 | 36.86 | 35.94 | 36.49 | 5,871,178 | -0.43(-1.16%) |
Feb 07, 2000 | 37.04 | 37.34 | 36.49 | 36.91 | 6,249,386 | -0.13(-0.34%) |
Feb 04, 2000 | 36.80 | 37.16 | 35.94 | 37.04 | 6,375,181 | +0.24(+0.66%) |
Feb 03, 2000 | 36.49 | 37.40 | 36.49 | 36.80 | 11,077,971 | +0.61(+1.69%) |
Feb 02, 2000 | 34.97 | 36.91 | 34.79 | 36.19 | 9,559,889 | +1.21(+3.47%) |