Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 78.99 | 79.30 | 76.63 | 76.97 | 3,208,367 | -2.08(-2.63%) |
Apr 27, 2000 | 78.56 | 79.27 | 77.43 | 79.05 | 4,591,534 | -0.86(-1.07%) |
Apr 26, 2000 | 81.32 | 82.20 | 78.96 | 79.91 | 4,842,617 | -1.35(-1.66%) |
Apr 25, 2000 | 79.42 | 81.41 | 78.75 | 81.25 | 5,187,949 | +1.93(+2.43%) |
Apr 24, 2000 | 76.85 | 80.25 | 76.51 | 79.33 | 5,451,289 | +1.74(+2.25%) |
Apr 20, 2000 | 76.39 | 77.58 | 76.11 | 77.58 | 3,871,860 | +1.47(+1.93%) |
Apr 19, 2000 | 76.39 | 76.76 | 75.44 | 76.11 | 3,212,113 | -0.49(-0.64%) |
Apr 18, 2000 | 74.80 | 77.31 | 74.37 | 76.60 | 5,774,353 | +2.20(+2.96%) |
Apr 17, 2000 | 70.67 | 75.01 | 70.43 | 74.40 | 7,252,927 | +3.06(+4.29%) |
Apr 14, 2000 | 72.44 | 73.49 | 70.03 | 71.34 | 7,183,466 | -2.33(-3.16%) |
Apr 13, 2000 | 77.03 | 77.06 | 73.42 | 73.67 | 5,787,769 | -3.06(-3.99%) |
Apr 12, 2000 | 79.60 | 79.91 | 76.36 | 76.73 | 4,413,523 | -2.39(-3.02%) |
Apr 11, 2000 | 77.49 | 80.22 | 77.16 | 79.11 | 4,767,503 | +1.07(+1.37%) |
Apr 10, 2000 | 78.01 | 78.81 | 77.28 | 78.04 | 3,231,180 | +0.31(+0.40%) |
Apr 07, 2000 | 77.16 | 78.22 | 76.45 | 77.73 | 3,025,112 | +0.94(+1.23%) |
Apr 06, 2000 | 75.47 | 77.19 | 75.41 | 76.79 | 3,130,598 | +1.75(+2.33%) |
Apr 05, 2000 | 74.46 | 75.87 | 73.76 | 75.04 | 4,862,025 | -0.34(-0.45%) |
Apr 04, 2000 | 77.61 | 77.77 | 72.02 | 75.38 | 7,497,745 | -3.43(-4.35%) |
Apr 03, 2000 | 75.99 | 78.81 | 75.87 | 78.81 | 4,354,344 | +2.63(+3.45%) |
Mar 31, 2000 | 77.95 | 78.26 | 75.75 | 76.18 | 5,318,836 | -1.53(-1.97%) |
Mar 30, 2000 | 79.30 | 79.54 | 77.12 | 77.71 | 5,667,437 | -2.08(-2.61%) |
Mar 29, 2000 | 77.03 | 80.71 | 77.03 | 79.79 | 8,882,683 | +3.43(+4.49%) |
Mar 28, 2000 | 76.73 | 77.65 | 76.36 | 76.36 | 4,951,304 | -0.95(-1.23%) |
Mar 27, 2000 | 77.22 | 77.71 | 76.48 | 77.31 | 3,724,493 | -0.55(-0.70%) |
Mar 24, 2000 | 77.16 | 78.19 | 76.33 | 77.86 | 5,238,411 | -0.46(-0.59%) |
Mar 23, 2000 | 74.16 | 78.32 | 73.88 | 78.32 | 7,109,851 | +4.46(+6.04%) |
Mar 22, 2000 | 73.67 | 74.37 | 72.75 | 73.85 | 4,928,490 | +0.19(+0.25%) |
Mar 21, 2000 | 67.92 | 74.13 | 67.58 | 73.67 | 8,431,660 | +4.68(+6.78%) |
Mar 20, 2000 | 68.47 | 69.38 | 67.37 | 68.99 | 3,540,352 | +0.52(+0.76%) |
Mar 17, 2000 | 67.61 | 69.23 | 67.15 | 68.47 | 7,232,838 | +0.43(+0.63%) |
Mar 16, 2000 | 65.44 | 68.25 | 65.35 | 68.04 | 6,811,030 | +2.66(+4.07%) |
Mar 15, 2000 | 62.10 | 65.93 | 61.80 | 65.38 | 5,881,746 | +3.21(+5.17%) |
Mar 14, 2000 | 63.45 | 63.51 | 62.07 | 62.16 | 4,328,943 | -1.19(-1.89%) |
Mar 13, 2000 | 63.14 | 63.88 | 62.47 | 63.36 | 4,372,186 | -1.10(-1.71%) |
Mar 10, 2000 | 64.06 | 65.62 | 63.63 | 64.46 | 4,698,791 | +1.32(+2.09%) |
Mar 09, 2000 | 63.78 | 64.61 | 62.26 | 63.14 | 4,291,420 | -0.64(-1.01%) |
Mar 08, 2000 | 63.75 | 64.83 | 63.17 | 63.78 | 5,428,680 | +0.18(+0.29%) |
Mar 07, 2000 | 67.24 | 67.24 | 63.45 | 63.60 | 6,725,838 | -3.67(-5.46%) |
Mar 06, 2000 | 68.28 | 68.28 | 65.90 | 67.27 | 4,199,146 | -0.95(-1.39%) |
Mar 03, 2000 | 67.18 | 68.77 | 67.09 | 68.22 | 5,394,358 | +2.02(+3.05%) |
Mar 02, 2000 | 64.31 | 66.63 | 64.06 | 66.20 | 4,513,833 | +1.89(+2.95%) |
Mar 01, 2000 | 65.35 | 65.53 | 64.00 | 64.31 | 6,058,328 | -0.49(-0.76%) |
Feb 29, 2000 | 63.94 | 65.59 | 63.70 | 64.80 | 5,124,480 | +1.44(+2.27%) |
Feb 28, 2000 | 61.67 | 64.73 | 61.67 | 63.36 | 6,138,685 | +1.63(+2.63%) |
Feb 25, 2000 | 63.39 | 64.09 | 61.52 | 61.73 | 6,053,901 | -2.39(-3.73%) |
Feb 24, 2000 | 63.78 | 65.07 | 61.70 | 64.12 | 6,269,368 | +0.24(+0.38%) |
Feb 23, 2000 | 63.63 | 65.07 | 62.84 | 63.88 | 4,983,991 | +0.43(+0.67%) |
Feb 22, 2000 | 61.80 | 63.63 | 61.21 | 63.45 | 6,181,383 | +2.21(+3.60%) |
Feb 18, 2000 | 64.12 | 64.58 | 61.16 | 61.24 | 8,019,250 | -2.88(-4.49%) |
Feb 17, 2000 | 66.02 | 66.39 | 63.63 | 64.12 | 6,564,579 | -2.28(-3.43%) |
Feb 16, 2000 | 66.88 | 67.03 | 65.78 | 66.40 | 3,298,463 | -0.90(-1.34%) |
Feb 15, 2000 | 65.59 | 68.04 | 65.56 | 67.30 | 4,272,897 | +1.53(+2.32%) |
Feb 14, 2000 | 65.47 | 66.54 | 65.38 | 65.78 | 3,300,982 | +0.31(+0.47%) |
Feb 11, 2000 | 66.11 | 67.21 | 65.38 | 65.47 | 4,665,354 | -0.83(-1.25%) |
Feb 10, 2000 | 65.86 | 67.03 | 65.16 | 66.30 | 4,351,007 | +0.68(+1.03%) |
Feb 09, 2000 | 67.06 | 67.40 | 65.62 | 65.62 | 3,637,393 | -1.47(-2.19%) |
Feb 08, 2000 | 66.84 | 67.76 | 66.81 | 67.09 | 4,243,751 | +0.27(+0.41%) |
Feb 07, 2000 | 69.35 | 69.38 | 66.51 | 66.81 | 4,150,659 | -2.48(-3.57%) |
Feb 04, 2000 | 69.02 | 70.06 | 68.77 | 69.29 | 4,123,896 | +1.13(+1.66%) |
Feb 03, 2000 | 66.54 | 68.43 | 66.20 | 68.16 | 4,592,624 | +2.54(+3.87%) |
Feb 02, 2000 | 67.12 | 67.37 | 65.62 | 65.62 | 4,953,142 | -0.95(-1.43%) |