Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 54.75 | 57.00 | 53.50 | 54.00 | 121,500 | +0.00(+0.00%) |
Mar 30, 2000 | 51.62 | 55.75 | 51.62 | 54.00 | 50,400 | +2.19(+4.22%) |
Mar 29, 2000 | 51.75 | 51.81 | 51.62 | 51.81 | 20,100 | -0.25(-0.48%) |
Mar 28, 2000 | 53.00 | 53.00 | 51.75 | 52.06 | 19,900 | -1.06(-2.00%) |
Mar 27, 2000 | 53.56 | 53.56 | 53.00 | 53.12 | 18,500 | -0.69(-1.28%) |
Mar 24, 2000 | 54.12 | 54.25 | 53.75 | 53.81 | 10,200 | -0.31(-0.58%) |
Mar 23, 2000 | 54.31 | 54.44 | 54.12 | 54.12 | 25,700 | -0.44(-0.80%) |
Mar 22, 2000 | 51.81 | 54.62 | 51.62 | 54.56 | 23,200 | +2.81(+5.43%) |
Mar 21, 2000 | 50.25 | 52.50 | 50.25 | 51.75 | 20,000 | +1.25(+2.48%) |
Mar 20, 2000 | 49.50 | 51.00 | 49.12 | 50.50 | 38,500 | +1.00(+2.02%) |
Mar 17, 2000 | 46.75 | 50.75 | 46.75 | 49.50 | 47,900 | +2.75(+5.88%) |
Mar 16, 2000 | 44.56 | 47.12 | 44.50 | 46.75 | 30,100 | +2.19(+4.91%) |
Mar 15, 2000 | 44.50 | 44.56 | 44.50 | 44.56 | 12,300 | +0.00(+0.00%) |
Mar 14, 2000 | 44.31 | 44.56 | 44.31 | 44.56 | 20,200 | +0.19(+0.42%) |
Mar 13, 2000 | 44.56 | 44.56 | 44.25 | 44.38 | 12,600 | -0.25(-0.56%) |
Mar 10, 2000 | 44.62 | 44.62 | 44.50 | 44.62 | 6,400 | -0.12(-0.28%) |
Mar 09, 2000 | 44.56 | 44.75 | 44.50 | 44.75 | 8,000 | +0.25(+0.56%) |
Mar 08, 2000 | 44.25 | 44.50 | 44.25 | 44.50 | 6,300 | +0.12(+0.28%) |
Mar 07, 2000 | 44.88 | 44.88 | 44.00 | 44.38 | 20,100 | -0.25(-0.56%) |
Mar 06, 2000 | 44.06 | 44.88 | 44.00 | 44.62 | 31,400 | +0.44(+0.99%) |
Mar 03, 2000 | 44.75 | 44.75 | 44.12 | 44.19 | 6,800 | -0.31(-0.70%) |
Mar 02, 2000 | 44.25 | 44.50 | 44.00 | 44.50 | 63,500 | +0.12(+0.28%) |
Mar 01, 2000 | 44.12 | 44.75 | 44.12 | 44.38 | 49,000 | +0.25(+0.57%) |
Feb 29, 2000 | 44.25 | 44.75 | 44.12 | 44.12 | 37,500 | +0.00(+0.00%) |
Feb 28, 2000 | 44.06 | 44.50 | 43.19 | 44.12 | 27,200 | +0.00(+0.00%) |
Feb 25, 2000 | 44.38 | 44.50 | 44.12 | 44.12 | 19,400 | -0.50(-1.12%) |
Feb 24, 2000 | 43.50 | 44.62 | 43.38 | 44.62 | 65,400 | +1.12(+2.59%) |
Feb 23, 2000 | 42.75 | 43.50 | 42.25 | 43.50 | 48,500 | +0.62(+1.46%) |
Feb 22, 2000 | 43.00 | 43.25 | 42.50 | 42.88 | 14,100 | -0.31(-0.72%) |
Feb 18, 2000 | 44.00 | 44.38 | 43.19 | 43.19 | 16,800 | -1.06(-2.40%) |
Feb 17, 2000 | 43.75 | 44.25 | 43.69 | 44.25 | 7,500 | +0.38(+0.85%) |
Feb 16, 2000 | 43.50 | 43.88 | 43.25 | 43.88 | 4,100 | +0.50(+1.15%) |
Feb 15, 2000 | 42.75 | 43.44 | 42.75 | 43.38 | 31,700 | +0.62(+1.46%) |
Feb 14, 2000 | 42.38 | 42.94 | 42.25 | 42.75 | 10,500 | +0.25(+0.59%) |
Feb 11, 2000 | 42.25 | 42.50 | 42.00 | 42.50 | 17,400 | +0.25(+0.59%) |
Feb 10, 2000 | 44.12 | 44.25 | 42.25 | 42.25 | 102,100 | -1.94(-4.38%) |
Feb 09, 2000 | 45.50 | 45.50 | 43.81 | 44.19 | 27,300 | -1.62(-3.55%) |
Feb 08, 2000 | 45.62 | 46.75 | 45.62 | 45.81 | 17,800 | -0.06(-0.14%) |
Feb 07, 2000 | 45.31 | 46.00 | 45.31 | 45.88 | 15,900 | +0.56(+1.24%) |
Feb 04, 2000 | 44.12 | 45.31 | 44.00 | 45.31 | 11,400 | +0.94(+2.11%) |
Feb 03, 2000 | 44.50 | 44.81 | 44.38 | 44.38 | 15,700 | -0.25(-0.56%) |
Feb 02, 2000 | 45.12 | 45.12 | 44.50 | 44.62 | 5,400 | -0.25(-0.56%) |
Feb 01, 2000 | 45.00 | 45.00 | 43.75 | 44.88 | 25,400 | -0.38(-0.83%) |
Jan 31, 2000 | 46.38 | 46.38 | 45.25 | 45.25 | 13,500 | -1.12(-2.43%) |
Jan 28, 2000 | 47.12 | 47.25 | 46.38 | 46.38 | 10,900 | -0.75(-1.59%) |
Jan 27, 2000 | 48.50 | 48.50 | 47.12 | 47.12 | 21,600 | -1.50(-3.08%) |
Jan 26, 2000 | 49.00 | 49.12 | 48.62 | 48.62 | 11,300 | -0.62(-1.27%) |
Jan 25, 2000 | 48.75 | 49.25 | 48.56 | 49.25 | 45,000 | +0.50(+1.03%) |
Jan 24, 2000 | 48.75 | 49.00 | 48.50 | 48.75 | 29,300 | +0.31(+0.65%) |
Jan 21, 2000 | 48.75 | 49.00 | 47.88 | 48.44 | 27,500 | +0.19(+0.39%) |
Jan 20, 2000 | 47.75 | 48.50 | 47.75 | 48.25 | 12,400 | +0.50(+1.05%) |
Jan 19, 2000 | 47.62 | 47.75 | 47.50 | 47.75 | 7,900 | +0.00(+0.00%) |
Jan 18, 2000 | 48.62 | 48.62 | 47.50 | 47.75 | 20,000 | -1.06(-2.18%) |
Jan 14, 2000 | 49.12 | 49.12 | 48.75 | 48.81 | 7,300 | -0.06(-0.13%) |
Jan 13, 2000 | 47.75 | 49.00 | 47.75 | 48.88 | 15,800 | +1.06(+2.22%) |
Jan 12, 2000 | 47.38 | 48.00 | 47.00 | 47.81 | 19,500 | +1.44(+3.10%) |
Jan 11, 2000 | 45.69 | 46.38 | 45.59 | 46.38 | 53,600 | +0.00(+0.00%) |
Jan 10, 2000 | 45.69 | 46.38 | 45.59 | 46.38 | 53,600 | +0.00(+0.00%) |
Jan 07, 2000 | 45.69 | 46.38 | 45.59 | 46.38 | 53,600 | +0.50(+1.09%) |
Jan 06, 2000 | 45.62 | 45.88 | 45.56 | 45.88 | 11,200 | +0.00(+0.00%) |
Jan 05, 2000 | 46.00 | 46.12 | 45.75 | 45.88 | 15,200 | -0.19(-0.41%) |
Jan 04, 2000 | 46.38 | 46.38 | 46.00 | 46.06 | 32,700 | -0.50(-1.07%) |