Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 58.88 | 63.31 | 58.81 | 62.25 | 69,900 | +3.25(+5.51%) |
Apr 27, 2000 | 58.62 | 59.50 | 58.38 | 59.00 | 30,300 | +0.00(+0.00%) |
Apr 26, 2000 | 55.00 | 59.25 | 55.00 | 59.00 | 177,500 | +5.50(+10.28%) |
Apr 25, 2000 | 53.75 | 53.75 | 53.31 | 53.50 | 8,000 | -0.12(-0.23%) |
Apr 24, 2000 | 53.19 | 53.88 | 53.12 | 53.62 | 12,100 | +0.44(+0.82%) |
Apr 20, 2000 | 52.81 | 53.19 | 52.81 | 53.19 | 14,600 | +0.38(+0.71%) |
Apr 19, 2000 | 52.50 | 52.88 | 52.50 | 52.81 | 12,100 | +0.06(+0.12%) |
Apr 18, 2000 | 52.62 | 52.75 | 52.12 | 52.75 | 26,100 | +0.00(+0.00%) |
Apr 17, 2000 | 53.75 | 53.75 | 52.75 | 52.75 | 35,000 | -1.00(-1.86%) |
Apr 14, 2000 | 54.50 | 54.69 | 53.75 | 53.75 | 42,400 | -1.00(-1.83%) |
Apr 13, 2000 | 54.75 | 54.81 | 54.62 | 54.75 | 13,500 | -0.06(-0.11%) |
Apr 12, 2000 | 54.75 | 55.00 | 54.50 | 54.81 | 48,000 | -0.19(-0.34%) |
Apr 11, 2000 | 55.50 | 55.50 | 55.00 | 55.00 | 6,800 | -0.38(-0.68%) |
Apr 10, 2000 | 55.81 | 55.81 | 55.38 | 55.38 | 53,300 | -0.50(-0.89%) |
Apr 07, 2000 | 55.88 | 56.75 | 55.44 | 55.88 | 74,000 | +0.06(+0.11%) |
Apr 06, 2000 | 55.12 | 55.88 | 55.12 | 55.81 | 13,300 | +0.94(+1.71%) |
Apr 05, 2000 | 54.25 | 54.94 | 54.12 | 54.88 | 22,000 | +0.44(+0.80%) |
Apr 04, 2000 | 54.00 | 55.25 | 54.00 | 54.44 | 100,000 | +0.19(+0.35%) |
Apr 03, 2000 | 54.25 | 54.50 | 54.12 | 54.25 | 16,000 | +0.25(+0.46%) |
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%) |