Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 70.37 | 71.02 | 67.18 | 67.93 | 13,970,997 | -2.51(-3.57%) |
Mar 30, 2000 | 68.22 | 70.59 | 68.12 | 70.45 | 15,965,037 | +2.15(+3.15%) |
Mar 29, 2000 | 70.19 | 70.27 | 68.01 | 68.30 | 12,743,454 | -2.01(-2.86%) |
Mar 28, 2000 | 72.17 | 72.89 | 70.05 | 70.30 | 14,209,536 | -2.51(-3.44%) |
Mar 27, 2000 | 71.74 | 73.60 | 71.52 | 72.81 | 20,673,090 | +3.59(+5.18%) |
Mar 24, 2000 | 66.21 | 70.16 | 66.03 | 69.23 | 21,133,614 | +3.08(+4.66%) |
Mar 23, 2000 | 66.50 | 66.50 | 64.06 | 66.14 | 11,315,008 | +0.57(+0.88%) |
Mar 22, 2000 | 65.71 | 66.21 | 65.35 | 65.57 | 10,702,368 | +0.43(+0.66%) |
Mar 21, 2000 | 64.74 | 65.82 | 64.24 | 65.14 | 11,800,623 | +0.43(+0.67%) |
Mar 20, 2000 | 63.13 | 65.06 | 63.10 | 64.71 | 11,439,940 | +1.58(+2.50%) |
Mar 17, 2000 | 62.13 | 64.10 | 61.80 | 63.13 | 15,440,390 | +0.57(+0.92%) |
Mar 16, 2000 | 62.56 | 63.02 | 61.91 | 62.56 | 11,541,698 | +1.15(+1.87%) |
Mar 15, 2000 | 61.70 | 62.13 | 60.90 | 61.41 | 9,878,198 | -0.93(-1.49%) |
Mar 14, 2000 | 61.84 | 63.13 | 61.62 | 62.34 | 13,897,292 | +0.53(+0.86%) |
Mar 13, 2000 | 59.69 | 62.56 | 58.83 | 61.80 | 13,715,731 | +1.40(+2.32%) |
Mar 10, 2000 | 61.76 | 62.56 | 60.26 | 60.40 | 12,362,558 | -1.58(-2.55%) |
Mar 09, 2000 | 61.12 | 61.98 | 59.76 | 61.98 | 11,040,749 | +1.00(+1.65%) |
Mar 08, 2000 | 59.11 | 61.33 | 58.97 | 60.98 | 14,601,584 | +1.87(+3.16%) |
Mar 07, 2000 | 60.83 | 61.41 | 58.36 | 59.11 | 17,490,536 | -0.03(-0.06%) |
Mar 06, 2000 | 63.10 | 63.70 | 57.96 | 59.15 | 18,733,936 | -2.84(-4.57%) |
Mar 03, 2000 | 61.55 | 63.13 | 60.87 | 61.98 | 17,710,780 | +2.80(+4.73%) |
Mar 02, 2000 | 57.68 | 60.51 | 57.10 | 59.18 | 19,505,660 | +1.65(+2.86%) |
Mar 01, 2000 | 58.54 | 60.55 | 57.43 | 57.53 | 18,839,528 | -1.43(-2.43%) |
Feb 29, 2000 | 60.58 | 60.58 | 57.93 | 58.97 | 18,274,108 | -1.00(-1.67%) |
Feb 28, 2000 | 60.04 | 61.12 | 59.65 | 59.97 | 14,785,410 | -2.01(-3.24%) |
Feb 25, 2000 | 63.06 | 63.06 | 60.23 | 61.98 | 17,970,402 | -1.43(-2.26%) |
Feb 24, 2000 | 62.45 | 63.70 | 62.09 | 63.42 | 15,878,961 | +1.00(+1.61%) |
Feb 23, 2000 | 63.42 | 63.42 | 62.27 | 62.41 | 12,960,735 | -1.29(-2.03%) |
Feb 22, 2000 | 64.28 | 65.10 | 62.41 | 63.70 | 13,342,676 | -0.86(-1.33%) |
Feb 18, 2000 | 66.14 | 66.54 | 63.99 | 64.56 | 13,373,691 | -2.44(-3.64%) |
Feb 17, 2000 | 66.86 | 68.22 | 66.43 | 67.00 | 9,133,308 | +0.57(+0.86%) |
Feb 16, 2000 | 66.86 | 67.33 | 66.14 | 66.43 | 6,918,850 | -0.79(-1.17%) |
Feb 15, 2000 | 66.50 | 67.40 | 65.35 | 67.22 | 9,028,762 | +0.61(+0.91%) |
Feb 14, 2000 | 66.57 | 66.79 | 65.71 | 66.61 | 7,921,620 | +0.40(+0.60%) |
Feb 11, 2000 | 68.33 | 68.55 | 65.75 | 66.21 | 10,027,176 | -2.15(-3.15%) |
Feb 10, 2000 | 67.54 | 68.36 | 67.07 | 68.36 | 7,754,347 | +1.00(+1.49%) |
Feb 09, 2000 | 68.30 | 68.73 | 67.15 | 67.36 | 9,369,582 | -0.83(-1.21%) |
Feb 08, 2000 | 67.11 | 68.30 | 66.68 | 68.19 | 9,525,355 | +2.69(+4.11%) |
Feb 07, 2000 | 66.57 | 67.07 | 64.92 | 65.49 | 10,079,623 | -0.86(-1.30%) |
Feb 04, 2000 | 67.83 | 67.97 | 65.89 | 66.36 | 9,423,597 | -0.86(-1.28%) |
Feb 03, 2000 | 66.00 | 67.43 | 65.46 | 67.22 | 10,830,786 | +2.08(+3.19%) |
Feb 02, 2000 | 64.28 | 66.46 | 63.34 | 65.14 | 13,437,639 | +2.01(+3.18%) |
Feb 01, 2000 | 64.49 | 65.10 | 62.63 | 63.13 | 12,732,476 | -1.29(-2.00%) |
Jan 31, 2000 | 63.92 | 64.74 | 62.91 | 64.42 | 10,810,399 | +0.40(+0.62%) |
Jan 28, 2000 | 64.71 | 65.53 | 63.16 | 64.03 | 11,630,214 | -1.11(-1.71%) |
Jan 27, 2000 | 67.72 | 67.97 | 64.06 | 65.14 | 14,509,583 | -1.87(-2.78%) |
Jan 26, 2000 | 68.33 | 68.83 | 66.57 | 67.00 | 8,534,434 | -1.36(-1.99%) |
Jan 25, 2000 | 67.00 | 68.58 | 66.57 | 68.36 | 12,093,875 | -1.37(-1.96%) |
Jan 24, 2000 | 69.94 | 70.52 | 66.89 | 69.73 | 11,333,477 | +0.00(+0.00%) |
Jan 21, 2000 | 69.94 | 70.59 | 68.83 | 69.73 | 13,719,216 | +1.43(+2.10%) |
Jan 20, 2000 | 70.59 | 71.60 | 68.30 | 68.30 | 30,989,684 | -0.29(-0.42%) |
Jan 19, 2000 | 66.32 | 70.02 | 64.67 | 68.58 | 15,049,389 | +2.15(+3.24%) |
Jan 18, 2000 | 68.69 | 68.73 | 66.00 | 66.43 | 13,322,812 | -2.22(-3.24%) |
Jan 14, 2000 | 69.41 | 70.77 | 67.43 | 68.65 | 19,097,582 | +0.79(+1.16%) |
Jan 13, 2000 | 68.83 | 69.44 | 66.43 | 67.86 | 14,802,312 | -0.72(-1.05%) |
Jan 12, 2000 | 68.65 | 70.02 | 67.86 | 68.58 | 11,858,821 | +0.29(+0.42%) |
Jan 11, 2000 | 67.65 | 69.51 | 66.93 | 68.30 | 13,722,004 | +0.57(+0.85%) |
Jan 10, 2000 | 67.29 | 68.51 | 66.21 | 67.72 | 14,881,767 | +2.58(+3.96%) |
Jan 07, 2000 | 67.29 | 67.69 | 63.49 | 65.14 | 20,666,120 | -0.29(-0.44%) |
Jan 06, 2000 | 67.72 | 68.26 | 65.14 | 65.43 | 13,892,414 | -1.15(-1.72%) |
Jan 05, 2000 | 64.82 | 68.73 | 64.35 | 66.57 | 22,189,876 | +2.26(+3.52%) |
Jan 04, 2000 | 65.43 | 65.71 | 63.63 | 64.31 | 14,344,052 | -2.26(-3.40%) |