Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 31.02 | 31.22 | 30.34 | 30.93 | 2,381,303 | -0.09(-0.30%) |
Apr 27, 2000 | 31.12 | 31.36 | 30.34 | 31.02 | 4,081,556 | -0.10(-0.33%) |
Apr 26, 2000 | 30.39 | 31.61 | 30.39 | 31.12 | 6,856,706 | +0.73(+2.41%) |
Apr 25, 2000 | 29.81 | 30.83 | 29.81 | 30.39 | 6,936,271 | +0.87(+2.96%) |
Apr 24, 2000 | 31.22 | 32.14 | 29.22 | 29.52 | 13,199,063 | -1.70(-5.44%) |
Apr 20, 2000 | 29.22 | 31.36 | 29.22 | 31.22 | 10,409,026 | +2.19(+7.54%) |
Apr 19, 2000 | 27.71 | 29.42 | 27.71 | 29.03 | 7,384,273 | +1.95(+7.19%) |
Apr 18, 2000 | 27.32 | 27.32 | 26.74 | 27.08 | 4,342,965 | -0.44(-1.59%) |
Apr 17, 2000 | 27.57 | 27.57 | 26.54 | 27.51 | 4,828,440 | -0.05(-0.20%) |
Apr 14, 2000 | 28.64 | 28.64 | 27.08 | 27.57 | 4,809,447 | -1.26(-4.38%) |
Apr 13, 2000 | 29.32 | 29.32 | 28.44 | 28.83 | 3,747,896 | -0.49(-1.67%) |
Apr 12, 2000 | 27.96 | 29.91 | 27.96 | 29.32 | 5,929,260 | +1.51(+5.44%) |
Apr 11, 2000 | 27.32 | 28.35 | 27.27 | 27.81 | 2,889,621 | +0.49(+1.80%) |
Apr 10, 2000 | 27.76 | 27.76 | 27.27 | 27.32 | 3,149,362 | -0.49(-1.77%) |
Apr 07, 2000 | 28.15 | 28.29 | 27.57 | 27.81 | 3,057,477 | -0.34(-1.22%) |
Apr 06, 2000 | 28.10 | 28.40 | 27.76 | 28.15 | 3,812,190 | +0.05(+0.19%) |
Apr 05, 2000 | 29.03 | 29.03 | 28.05 | 28.10 | 3,754,312 | -0.97(-3.35%) |
Apr 04, 2000 | 28.98 | 29.81 | 28.49 | 29.07 | 5,141,695 | +0.09(+0.32%) |
Apr 03, 2000 | 29.42 | 29.42 | 28.88 | 28.98 | 4,154,447 | -0.48(-1.64%) |
Mar 31, 2000 | 30.10 | 30.24 | 29.46 | 29.46 | 5,954,798 | -0.64(-2.12%) |
Mar 30, 2000 | 29.52 | 30.34 | 29.32 | 30.10 | 4,249,925 | +0.58(+1.98%) |
Mar 29, 2000 | 29.61 | 29.76 | 29.07 | 29.52 | 3,505,479 | -0.09(-0.32%) |
Mar 28, 2000 | 28.93 | 29.76 | 28.74 | 29.61 | 6,493,530 | +0.68(+2.34%) |
Mar 27, 2000 | 28.15 | 29.07 | 28.15 | 28.93 | 3,254,850 | +0.88(+3.14%) |
Mar 24, 2000 | 27.66 | 28.40 | 27.66 | 28.05 | 7,445,358 | +0.68(+2.48%) |
Mar 23, 2000 | 28.01 | 28.01 | 27.13 | 27.37 | 5,236,660 | -0.87(-3.09%) |
Mar 22, 2000 | 28.49 | 28.98 | 27.86 | 28.25 | 4,318,326 | -0.24(-0.85%) |
Mar 21, 2000 | 28.83 | 29.17 | 28.20 | 28.49 | 5,349,334 | -0.34(-1.19%) |
Mar 20, 2000 | 29.37 | 29.37 | 28.35 | 28.83 | 7,430,344 | -0.78(-2.63%) |
Mar 17, 2000 | 27.76 | 30.34 | 27.57 | 29.61 | 19,644,468 | +1.85(+6.65%) |
Mar 16, 2000 | 27.18 | 28.01 | 27.03 | 27.76 | 6,067,601 | +0.58(+2.15%) |
Mar 15, 2000 | 25.76 | 27.66 | 25.62 | 27.18 | 6,242,644 | +1.42(+5.51%) |
Mar 14, 2000 | 25.43 | 26.35 | 25.28 | 25.76 | 4,789,684 | +0.34(+1.32%) |
Mar 13, 2000 | 25.23 | 25.82 | 24.94 | 25.43 | 4,394,297 | +0.19(+0.77%) |
Mar 10, 2000 | 26.30 | 26.45 | 25.18 | 25.23 | 6,566,293 | -1.07(-4.06%) |
Mar 09, 2000 | 26.01 | 26.88 | 25.91 | 26.30 | 4,158,682 | +0.29(+1.11%) |
Mar 08, 2000 | 26.64 | 26.64 | 26.01 | 26.01 | 5,309,295 | -1.07(-3.94%) |
Mar 07, 2000 | 27.37 | 27.37 | 26.60 | 27.08 | 4,578,580 | -0.30(-1.08%) |
Mar 06, 2000 | 28.01 | 28.20 | 27.27 | 27.37 | 3,699,900 | -0.63(-2.25%) |
Mar 03, 2000 | 28.01 | 28.44 | 27.81 | 28.01 | 4,987,442 | +0.00(+0.00%) |
Mar 02, 2000 | 28.29 | 28.98 | 27.57 | 28.01 | 5,213,817 | -0.29(-1.02%) |
Mar 01, 2000 | 28.54 | 28.54 | 28.01 | 28.29 | 3,647,798 | -0.49(-1.71%) |
Feb 29, 2000 | 28.83 | 29.32 | 28.15 | 28.79 | 4,510,565 | -0.05(-0.16%) |
Feb 28, 2000 | 29.32 | 29.32 | 28.49 | 28.83 | 4,588,077 | -0.63(-2.14%) |
Feb 25, 2000 | 28.68 | 29.61 | 28.68 | 29.46 | 4,069,236 | +0.97(+3.42%) |
Feb 24, 2000 | 28.83 | 28.83 | 27.96 | 28.49 | 5,404,388 | -0.44(-1.54%) |
Feb 23, 2000 | 30.15 | 30.15 | 28.88 | 28.93 | 4,980,897 | -1.36(-4.50%) |
Feb 22, 2000 | 28.05 | 31.12 | 27.96 | 30.30 | 6,124,194 | +2.24(+8.00%) |
Feb 18, 2000 | 29.22 | 29.22 | 27.96 | 28.05 | 7,141,343 | -1.17(-4.00%) |
Feb 17, 2000 | 29.03 | 29.52 | 28.49 | 29.22 | 4,364,268 | +0.19(+0.67%) |
Feb 16, 2000 | 29.56 | 29.56 | 28.74 | 29.03 | 4,394,939 | -0.97(-3.25%) |
Feb 15, 2000 | 29.81 | 30.15 | 29.13 | 30.00 | 5,084,460 | +0.19(+0.65%) |
Feb 14, 2000 | 30.93 | 30.93 | 29.66 | 29.81 | 3,349,173 | -1.27(-4.09%) |
Feb 11, 2000 | 30.97 | 31.47 | 30.49 | 31.08 | 4,022,395 | +0.10(+0.33%) |
Feb 10, 2000 | 30.39 | 31.32 | 30.20 | 30.97 | 5,211,379 | +0.58(+1.92%) |
Feb 09, 2000 | 31.36 | 31.36 | 29.91 | 30.39 | 7,093,861 | -1.56(-4.88%) |
Feb 08, 2000 | 32.58 | 32.77 | 31.17 | 31.95 | 6,550,252 | -0.63(-1.94%) |
Feb 07, 2000 | 34.19 | 34.19 | 32.49 | 32.58 | 3,894,449 | -1.71(-4.98%) |
Feb 04, 2000 | 33.85 | 34.43 | 33.16 | 34.29 | 3,761,756 | +0.44(+1.29%) |
Feb 03, 2000 | 34.78 | 35.11 | 33.61 | 33.85 | 3,714,145 | -0.93(-2.67%) |
Feb 02, 2000 | 34.09 | 35.21 | 33.80 | 34.78 | 4,233,114 | +0.69(+2.01%) |