Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 38.88 | 39.71 | 37.87 | 39.05 | 2,613,565 | +0.48(+1.25%) |
Apr 27, 2000 | 37.83 | 39.36 | 37.70 | 38.57 | 3,049,924 | -0.27(-0.68%) |
Apr 26, 2000 | 40.45 | 40.71 | 38.31 | 38.84 | 3,201,352 | -1.48(-3.67%) |
Apr 25, 2000 | 39.67 | 40.75 | 39.23 | 40.31 | 3,586,374 | +1.09(+2.77%) |
Apr 24, 2000 | 39.05 | 40.71 | 39.05 | 39.23 | 4,078,372 | -0.52(-1.32%) |
Apr 20, 2000 | 37.87 | 39.75 | 37.70 | 39.75 | 3,152,740 | +1.88(+4.95%) |
Apr 19, 2000 | 38.31 | 38.75 | 37.62 | 37.87 | 3,181,993 | +0.39(+1.04%) |
Apr 18, 2000 | 37.83 | 38.31 | 37.23 | 37.48 | 3,193,178 | -0.87(-2.27%) |
Apr 17, 2000 | 36.79 | 38.53 | 36.79 | 38.35 | 3,150,302 | +0.61(+1.61%) |
Apr 14, 2000 | 36.96 | 39.09 | 36.65 | 37.75 | 4,597,184 | -0.91(-2.36%) |
Apr 13, 2000 | 38.88 | 39.75 | 37.13 | 38.66 | 6,175,562 | +1.79(+4.84%) |
Apr 12, 2000 | 38.62 | 38.97 | 36.61 | 36.88 | 2,833,537 | -2.22(-5.67%) |
Apr 11, 2000 | 37.83 | 39.58 | 37.75 | 39.09 | 3,958,491 | +1.79(+4.79%) |
Apr 10, 2000 | 36.00 | 38.22 | 35.66 | 37.31 | 3,193,178 | +1.30(+3.62%) |
Apr 07, 2000 | 36.09 | 37.05 | 35.91 | 36.00 | 1,806,666 | -0.35(-0.96%) |
Apr 06, 2000 | 37.13 | 37.44 | 35.57 | 36.35 | 2,518,062 | -0.43(-1.18%) |
Apr 05, 2000 | 37.31 | 38.27 | 36.79 | 36.79 | 2,720,826 | -0.70(-1.86%) |
Apr 04, 2000 | 38.27 | 38.53 | 36.18 | 37.48 | 4,084,538 | -0.44(-1.16%) |
Apr 03, 2000 | 38.35 | 38.35 | 37.18 | 37.92 | 4,779,586 | +1.18(+3.21%) |
Mar 31, 2000 | 36.96 | 37.66 | 35.66 | 36.74 | 5,792,834 | +0.83(+2.31%) |
Mar 30, 2000 | 34.21 | 36.44 | 34.17 | 35.91 | 7,095,028 | +1.74(+5.10%) |
Mar 29, 2000 | 32.52 | 34.61 | 32.52 | 34.17 | 3,569,453 | +1.53(+4.68%) |
Mar 28, 2000 | 33.04 | 33.91 | 32.52 | 32.64 | 3,316,930 | -0.83(-2.48%) |
Mar 27, 2000 | 34.00 | 34.39 | 32.78 | 33.47 | 4,154,803 | -1.14(-3.28%) |
Mar 24, 2000 | 32.29 | 34.65 | 32.08 | 34.61 | 4,314,548 | +2.36(+7.31%) |
Mar 23, 2000 | 32.60 | 33.22 | 32.00 | 32.25 | 4,679,781 | +0.00(+0.00%) |
Mar 22, 2000 | 34.44 | 34.44 | 32.25 | 32.25 | 4,111,066 | -2.62(-7.50%) |
Mar 21, 2000 | 32.78 | 34.87 | 32.73 | 34.87 | 4,398,579 | +1.74(+5.26%) |
Mar 20, 2000 | 33.30 | 34.78 | 32.25 | 33.12 | 4,889,859 | +0.43(+1.32%) |
Mar 17, 2000 | 33.91 | 34.61 | 32.69 | 32.69 | 6,259,020 | -2.00(-5.77%) |
Mar 16, 2000 | 33.39 | 35.08 | 32.47 | 34.69 | 5,701,633 | +2.66(+8.29%) |
Mar 15, 2000 | 30.77 | 32.43 | 30.34 | 32.04 | 5,731,029 | +0.66(+2.09%) |
Mar 14, 2000 | 31.17 | 32.08 | 30.86 | 31.38 | 3,344,893 | +0.26(+0.83%) |
Mar 13, 2000 | 31.30 | 31.69 | 30.60 | 31.12 | 3,060,535 | -0.52(-1.65%) |
Mar 10, 2000 | 31.73 | 31.82 | 30.60 | 31.65 | 4,644,075 | +0.96(+3.14%) |
Mar 09, 2000 | 30.95 | 31.47 | 29.85 | 30.68 | 6,709,862 | +0.91(+3.07%) |
Mar 08, 2000 | 29.07 | 30.08 | 28.11 | 29.77 | 6,246,974 | +0.61(+2.10%) |
Mar 07, 2000 | 30.34 | 30.43 | 28.72 | 29.16 | 4,544,844 | -1.74(-5.64%) |
Mar 06, 2000 | 31.90 | 31.90 | 30.68 | 30.90 | 3,307,323 | -0.83(-2.62%) |
Mar 03, 2000 | 32.17 | 33.78 | 31.21 | 31.73 | 4,528,067 | -0.27(-0.83%) |
Mar 02, 2000 | 33.56 | 33.56 | 31.38 | 32.00 | 3,268,605 | -1.57(-4.67%) |
Mar 01, 2000 | 34.17 | 34.65 | 32.47 | 33.56 | 3,267,458 | +0.00(+0.00%) |
Feb 29, 2000 | 34.17 | 34.78 | 33.34 | 33.56 | 3,832,301 | +0.09(+0.27%) |
Feb 28, 2000 | 32.52 | 34.00 | 31.69 | 33.47 | 4,170,576 | +1.00(+3.09%) |
Feb 25, 2000 | 31.90 | 32.60 | 30.95 | 32.47 | 3,688,904 | +0.56(+1.77%) |
Feb 24, 2000 | 31.51 | 32.12 | 29.68 | 31.90 | 5,024,079 | +0.39(+1.24%) |
Feb 23, 2000 | 32.95 | 32.95 | 30.64 | 31.51 | 3,145,570 | -1.44(-4.36%) |
Feb 22, 2000 | 30.73 | 32.95 | 29.99 | 32.95 | 3,541,634 | +2.05(+6.63%) |
Feb 18, 2000 | 32.21 | 32.34 | 30.64 | 30.90 | 3,430,931 | -1.49(-4.59%) |
Feb 17, 2000 | 32.25 | 32.69 | 31.69 | 32.39 | 3,420,033 | +1.09(+3.48%) |
Feb 16, 2000 | 32.17 | 32.17 | 31.12 | 31.30 | 3,913,321 | -1.00(-3.09%) |
Feb 15, 2000 | 29.90 | 32.52 | 29.81 | 32.29 | 4,889,716 | +2.57(+8.63%) |
Feb 14, 2000 | 30.16 | 31.30 | 29.73 | 29.73 | 4,655,691 | +0.27(+0.90%) |
Feb 11, 2000 | 29.64 | 30.99 | 29.46 | 29.46 | 4,646,083 | -0.70(-2.31%) |
Feb 10, 2000 | 30.16 | 30.99 | 29.55 | 30.16 | 4,543,124 | -0.35(-1.14%) |
Feb 09, 2000 | 31.03 | 31.34 | 29.64 | 30.51 | 5,315,176 | -1.05(-3.31%) |
Feb 08, 2000 | 32.08 | 32.73 | 31.34 | 31.56 | 6,448,735 | +0.17(+0.56%) |
Feb 07, 2000 | 32.78 | 32.78 | 31.03 | 31.38 | 3,809,501 | -1.66(-5.02%) |
Feb 04, 2000 | 33.12 | 33.26 | 32.25 | 33.04 | 5,236,881 | -0.08(-0.25%) |
Feb 03, 2000 | 33.65 | 34.17 | 32.60 | 33.12 | 3,506,215 | -0.52(-1.55%) |
Feb 02, 2000 | 33.47 | 34.17 | 33.30 | 33.65 | 3,726,761 | +0.52(+1.58%) |