Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 25.96 | 26.09 | 25.29 | 25.62 | 4,361,573 | -0.50(-1.93%) |
Apr 27, 2000 | 25.66 | 26.34 | 25.62 | 26.13 | 4,314,192 | -0.04(-0.15%) |
Apr 26, 2000 | 25.84 | 26.51 | 25.84 | 26.17 | 5,167,792 | +0.08(+0.31%) |
Apr 25, 2000 | 26.22 | 26.55 | 25.71 | 26.09 | 5,904,201 | -0.17(-0.64%) |
Apr 24, 2000 | 23.73 | 26.26 | 23.65 | 26.26 | 14,261,222 | +2.15(+8.91%) |
Apr 20, 2000 | 22.89 | 24.24 | 22.72 | 24.11 | 10,411,482 | +1.85(+8.32%) |
Apr 19, 2000 | 22.18 | 22.35 | 21.88 | 22.26 | 5,158,434 | +0.38(+1.72%) |
Apr 18, 2000 | 22.72 | 22.76 | 21.50 | 21.88 | 8,080,012 | -0.80(-3.53%) |
Apr 17, 2000 | 22.55 | 22.97 | 22.26 | 22.68 | 7,023,818 | +0.09(+0.39%) |
Apr 14, 2000 | 22.59 | 23.44 | 22.22 | 22.59 | 8,532,582 | -0.38(-1.64%) |
Apr 13, 2000 | 24.24 | 24.24 | 22.97 | 22.97 | 10,991,639 | -1.47(-6.03%) |
Apr 12, 2000 | 25.08 | 25.71 | 24.45 | 24.45 | 6,755,425 | -0.93(-3.66%) |
Apr 11, 2000 | 24.33 | 25.42 | 24.15 | 25.38 | 4,981,832 | +0.88(+3.60%) |
Apr 10, 2000 | 24.83 | 24.87 | 24.15 | 24.49 | 4,804,339 | -0.42(-1.68%) |
Apr 07, 2000 | 24.49 | 25.12 | 24.33 | 24.91 | 4,686,704 | +0.00(+0.00%) |
Apr 06, 2000 | 25.42 | 25.62 | 24.83 | 24.91 | 6,125,511 | -1.05(-4.05%) |
Apr 05, 2000 | 25.58 | 26.00 | 25.08 | 25.96 | 6,154,474 | +0.02(+0.08%) |
Apr 04, 2000 | 26.05 | 26.47 | 25.38 | 25.94 | 7,642,592 | +0.02(+0.08%) |
Apr 03, 2000 | 25.46 | 26.00 | 25.29 | 25.92 | 6,623,531 | +0.76(+3.02%) |
Mar 31, 2000 | 25.50 | 25.54 | 24.78 | 25.16 | 5,552,483 | -0.18(-0.69%) |
Mar 30, 2000 | 24.78 | 25.75 | 24.78 | 25.34 | 7,336,027 | +0.55(+2.23%) |
Mar 29, 2000 | 23.48 | 24.95 | 23.44 | 24.78 | 7,861,377 | +1.14(+4.81%) |
Mar 28, 2000 | 22.89 | 23.82 | 22.89 | 23.65 | 4,401,676 | +0.25(+1.06%) |
Mar 27, 2000 | 23.02 | 23.69 | 22.97 | 23.40 | 3,252,650 | -0.04(-0.17%) |
Mar 24, 2000 | 23.65 | 24.20 | 23.36 | 23.44 | 4,735,273 | -0.26(-1.08%) |
Mar 23, 2000 | 22.89 | 24.20 | 22.85 | 23.69 | 5,993,022 | -0.04(-0.17%) |
Mar 22, 2000 | 23.73 | 24.07 | 23.56 | 23.73 | 5,575,802 | +0.00(+0.00%) |
Mar 21, 2000 | 23.40 | 23.90 | 23.23 | 23.73 | 6,297,508 | +0.46(+2.00%) |
Mar 20, 2000 | 23.06 | 23.48 | 22.97 | 23.27 | 4,063,771 | +0.50(+2.22%) |
Mar 17, 2000 | 23.56 | 23.69 | 22.72 | 22.76 | 8,114,174 | -0.17(-0.73%) |
Mar 16, 2000 | 22.47 | 23.14 | 22.05 | 22.93 | 12,241,664 | +1.05(+4.80%) |
Mar 15, 2000 | 20.66 | 22.13 | 20.49 | 21.88 | 10,463,319 | +1.35(+6.56%) |
Mar 14, 2000 | 21.84 | 21.88 | 20.24 | 20.53 | 7,776,566 | -1.31(-5.98%) |
Mar 13, 2000 | 21.54 | 21.84 | 21.08 | 21.84 | 8,406,332 | +0.46(+2.17%) |
Mar 10, 2000 | 21.17 | 21.80 | 20.87 | 21.38 | 7,157,940 | -0.17(-0.78%) |
Mar 09, 2000 | 20.62 | 21.54 | 20.20 | 21.54 | 7,098,528 | +0.84(+4.07%) |
Mar 08, 2000 | 20.45 | 21.04 | 20.20 | 20.70 | 5,964,802 | +0.59(+2.95%) |
Mar 07, 2000 | 21.21 | 21.25 | 20.07 | 20.11 | 9,184,033 | -1.14(-5.35%) |
Mar 06, 2000 | 21.88 | 21.88 | 20.95 | 21.25 | 6,201,261 | -0.50(-2.32%) |
Mar 03, 2000 | 20.87 | 21.75 | 20.57 | 21.75 | 7,714,481 | +0.96(+4.63%) |
Mar 02, 2000 | 20.95 | 21.17 | 20.70 | 20.79 | 7,255,079 | -0.25(-1.18%) |
Mar 01, 2000 | 21.46 | 21.50 | 20.95 | 21.04 | 7,381,626 | -0.34(-1.57%) |
Feb 29, 2000 | 21.38 | 21.84 | 21.25 | 21.38 | 7,254,039 | +0.42(+2.02%) |
Feb 28, 2000 | 21.04 | 21.34 | 20.62 | 20.95 | 5,763,841 | +0.08(+0.39%) |
Feb 25, 2000 | 21.21 | 21.42 | 20.70 | 20.87 | 6,759,881 | -0.25(-1.18%) |
Feb 24, 2000 | 21.63 | 21.80 | 20.87 | 21.12 | 9,140,960 | -0.63(-2.91%) |
Feb 22, 2000 | 21.71 | 22.35 | 21.67 | 21.75 | 6,653,385 | -0.13(-0.58%) |
Feb 18, 2000 | 22.59 | 22.68 | 21.75 | 21.88 | 8,161,555 | -0.84(-3.70%) |
Feb 17, 2000 | 22.59 | 22.93 | 22.47 | 22.72 | 6,345,186 | +0.25(+1.11%) |
Feb 16, 2000 | 22.72 | 23.19 | 22.39 | 22.47 | 5,651,404 | -0.25(-1.10%) |
Feb 15, 2000 | 22.72 | 22.97 | 22.51 | 22.72 | 6,935,146 | -0.09(-0.38%) |
Feb 14, 2000 | 23.77 | 23.77 | 22.43 | 22.81 | 6,574,516 | -0.71(-3.03%) |
Feb 11, 2000 | 23.60 | 23.86 | 23.44 | 23.52 | 5,823,104 | -0.38(-1.58%) |
Feb 10, 2000 | 23.90 | 24.41 | 23.65 | 23.90 | 7,951,386 | -0.25(-1.03%) |
Feb 09, 2000 | 24.70 | 24.70 | 23.82 | 24.15 | 8,786,122 | -0.30(-1.21%) |
Feb 08, 2000 | 24.24 | 25.34 | 23.90 | 24.45 | 18,038,628 | +0.92(+3.92%) |
Feb 07, 2000 | 23.73 | 23.98 | 22.89 | 23.52 | 14,842,418 | -0.12(-0.51%) |
Feb 04, 2000 | 24.15 | 24.15 | 23.32 | 23.65 | 11,514,315 | +0.08(+0.34%) |
Feb 03, 2000 | 23.94 | 24.37 | 23.19 | 23.56 | 13,702,899 | -0.34(-1.41%) |
Feb 02, 2000 | 24.66 | 24.74 | 23.82 | 23.90 | 8,568,823 | -0.75(-3.06%) |