Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 19.95 | 20.13 | 19.48 | 19.95 | 15,858,020 | +0.03(+0.16%) |
Mar 30, 2000 | 19.89 | 20.09 | 19.68 | 19.92 | 18,175,774 | +0.07(+0.33%) |
Mar 29, 2000 | 19.24 | 20.06 | 19.16 | 19.86 | 25,564,372 | +0.72(+3.76%) |
Mar 28, 2000 | 18.69 | 19.41 | 18.69 | 19.14 | 16,146,961 | +0.17(+0.89%) |
Mar 27, 2000 | 19.04 | 19.38 | 18.93 | 18.97 | 16,979,704 | -0.07(-0.37%) |
Mar 24, 2000 | 19.24 | 19.58 | 19.00 | 19.04 | 16,487,387 | -0.20(-1.05%) |
Mar 23, 2000 | 19.00 | 19.62 | 19.00 | 19.24 | 18,539,470 | -0.20(-1.04%) |
Mar 22, 2000 | 19.51 | 19.71 | 18.90 | 19.44 | 31,857,122 | -0.58(-2.92%) |
Mar 21, 2000 | 19.68 | 20.19 | 19.54 | 20.02 | 24,913,386 | +0.92(+4.83%) |
Mar 20, 2000 | 19.65 | 19.68 | 18.56 | 19.10 | 14,407,637 | -0.44(-2.26%) |
Mar 17, 2000 | 19.68 | 19.82 | 19.38 | 19.54 | 23,407,486 | -0.38(-1.89%) |
Mar 16, 2000 | 19.75 | 19.95 | 19.44 | 19.92 | 33,625,028 | +0.68(+3.55%) |
Mar 15, 2000 | 18.49 | 19.44 | 18.42 | 19.24 | 28,424,646 | +1.09(+6.02%) |
Mar 14, 2000 | 18.66 | 18.66 | 18.01 | 18.15 | 15,832,919 | -0.58(-3.09%) |
Mar 13, 2000 | 19.17 | 19.17 | 18.28 | 18.73 | 21,384,170 | -0.38(-1.97%) |
Mar 10, 2000 | 19.17 | 19.24 | 18.56 | 19.10 | 35,682,056 | +0.34(+1.80%) |
Mar 09, 2000 | 17.80 | 18.76 | 17.60 | 18.76 | 33,344,882 | +1.06(+5.98%) |
Mar 08, 2000 | 16.92 | 18.08 | 16.48 | 17.71 | 34,457,404 | +1.33(+8.13%) |
Mar 07, 2000 | 17.13 | 17.19 | 16.37 | 16.37 | 26,632,006 | -0.92(-5.33%) |
Mar 06, 2000 | 17.50 | 17.77 | 17.19 | 17.30 | 19,387,054 | -0.51(-2.85%) |
Mar 03, 2000 | 18.28 | 18.28 | 17.19 | 17.80 | 18,406,634 | +0.34(+1.94%) |
Mar 02, 2000 | 17.47 | 17.47 | 17.19 | 17.47 | 15,303,042 | +0.07(+0.38%) |
Mar 01, 2000 | 17.53 | 17.71 | 17.19 | 17.40 | 20,141,926 | -0.13(-0.75%) |
Feb 29, 2000 | 17.95 | 17.95 | 17.26 | 17.53 | 21,637,748 | -0.04(-0.22%) |
Feb 28, 2000 | 17.53 | 17.71 | 17.43 | 17.57 | 14,856,164 | -0.10(-0.59%) |
Feb 25, 2000 | 18.01 | 18.15 | 17.47 | 17.67 | 15,124,950 | -0.37(-2.06%) |
Feb 24, 2000 | 17.95 | 18.18 | 17.77 | 18.04 | 17,015,066 | -0.51(-2.77%) |
Feb 23, 2000 | 18.45 | 18.56 | 17.98 | 18.56 | 16,655,218 | +0.27(+1.49%) |
Feb 22, 2000 | 18.25 | 18.45 | 18.08 | 18.28 | 16,004,964 | -0.27(-1.47%) |
Feb 18, 2000 | 18.56 | 18.56 | 17.95 | 18.56 | 18,897,668 | +0.00(+0.00%) |
Feb 17, 2000 | 18.62 | 18.76 | 18.35 | 18.56 | 15,564,866 | +0.14(+0.74%) |
Feb 16, 2000 | 19.10 | 19.14 | 18.42 | 18.42 | 18,091,126 | -0.99(-5.09%) |
Feb 15, 2000 | 19.14 | 19.58 | 18.97 | 19.41 | 14,351,205 | +0.31(+1.60%) |
Feb 14, 2000 | 18.32 | 19.27 | 18.32 | 19.10 | 15,378,529 | +0.00(+0.00%) |
Feb 11, 2000 | 19.41 | 19.41 | 18.56 | 19.10 | 18,637,310 | +0.00(+0.00%) |
Feb 10, 2000 | 19.92 | 19.92 | 19.10 | 19.10 | 19,380,274 | -0.61(-3.10%) |
Feb 09, 2000 | 20.53 | 20.57 | 19.71 | 19.71 | 20,534,020 | -0.92(-4.47%) |
Feb 08, 2000 | 20.23 | 20.71 | 20.13 | 20.64 | 28,144,134 | +0.44(+2.19%) |
Feb 07, 2000 | 19.58 | 20.19 | 19.41 | 20.19 | 23,293,706 | +0.68(+3.50%) |
Feb 04, 2000 | 19.71 | 19.71 | 19.27 | 19.51 | 12,109,305 | +0.07(+0.37%) |
Feb 03, 2000 | 19.68 | 19.99 | 19.27 | 19.44 | 16,112,515 | -0.21(-1.06%) |
Feb 02, 2000 | 20.16 | 20.19 | 19.51 | 19.65 | 13,084,777 | -0.55(-2.70%) |
Feb 01, 2000 | 19.41 | 20.30 | 19.38 | 20.19 | 21,461,122 | +0.44(+2.24%) |
Jan 31, 2000 | 18.56 | 19.92 | 18.56 | 19.75 | 18,486,518 | +0.55(+2.84%) |
Jan 28, 2000 | 18.83 | 19.48 | 18.49 | 19.21 | 20,572,680 | +0.38(+2.00%) |
Jan 27, 2000 | 18.86 | 19.34 | 18.83 | 18.83 | 15,747,171 | -0.21(-1.09%) |
Jan 26, 2000 | 19.00 | 19.10 | 18.76 | 19.04 | 13,435,280 | +0.00(+0.00%) |
Jan 25, 2000 | 18.83 | 19.34 | 18.73 | 19.04 | 17,215,876 | +0.27(+1.45%) |
Jan 24, 2000 | 19.10 | 19.24 | 18.22 | 18.76 | 23,875,252 | -0.37(-1.94%) |
Jan 21, 2000 | 19.95 | 19.95 | 19.10 | 19.14 | 22,638,138 | -0.73(-3.65%) |
Jan 20, 2000 | 20.06 | 20.13 | 19.54 | 19.86 | 14,621,824 | -0.33(-1.65%) |
Jan 19, 2000 | 20.06 | 20.23 | 19.82 | 20.19 | 18,420,192 | +0.27(+1.37%) |
Jan 18, 2000 | 20.26 | 20.33 | 19.54 | 19.92 | 19,920,778 | -0.27(-1.35%) |
Jan 14, 2000 | 20.43 | 20.53 | 20.19 | 20.19 | 29,648,934 | +0.00(+0.00%) |
Jan 13, 2000 | 19.07 | 20.26 | 18.90 | 20.19 | 48,162,384 | +1.03(+5.35%) |
Jan 12, 2000 | 18.83 | 19.27 | 18.80 | 19.17 | 19,857,566 | +0.61(+3.29%) |
Jan 11, 2000 | 18.69 | 19.10 | 18.56 | 18.56 | 16,943,792 | -0.24(-1.28%) |
Jan 10, 2000 | 19.10 | 19.10 | 18.59 | 18.80 | 18,102,670 | -0.03(-0.17%) |
Jan 07, 2000 | 18.56 | 19.04 | 17.63 | 18.83 | 31,224,456 | +1.20(+6.78%) |
Jan 06, 2000 | 17.06 | 17.87 | 17.02 | 17.63 | 19,322,192 | +0.61(+3.59%) |
Jan 05, 2000 | 16.85 | 17.40 | 16.82 | 17.02 | 22,566,500 | +0.27(+1.63%) |
Jan 04, 2000 | 17.06 | 17.19 | 16.37 | 16.75 | 24,700,116 | -0.65(-3.73%) |