Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 53.75 | 55.50 | 52.50 | 52.94 | 3,508,900 | -0.81(-1.51%) |
Mar 30, 2000 | 52.88 | 55.31 | 52.06 | 53.75 | 4,036,400 | +0.87(+1.65%) |
Mar 29, 2000 | 52.88 | 53.44 | 52.00 | 52.88 | 1,952,500 | +0.00(+0.00%) |
Mar 28, 2000 | 53.75 | 54.81 | 52.19 | 52.88 | 1,923,000 | -0.87(-1.62%) |
Mar 27, 2000 | 54.81 | 55.69 | 53.00 | 53.75 | 1,825,600 | -1.06(-1.93%) |
Mar 24, 2000 | 55.00 | 55.69 | 54.13 | 54.81 | 2,505,300 | -0.19(-0.35%) |
Mar 23, 2000 | 52.69 | 55.63 | 52.69 | 55.00 | 2,859,700 | +2.87(+5.51%) |
Mar 22, 2000 | 53.94 | 54.00 | 52.13 | 52.13 | 2,652,200 | -1.81(-3.36%) |
Mar 21, 2000 | 54.56 | 54.56 | 53.13 | 53.94 | 2,661,700 | -0.69(-1.26%) |
Mar 20, 2000 | 52.56 | 54.94 | 52.50 | 54.63 | 2,690,800 | +2.07(+3.94%) |
Mar 17, 2000 | 53.50 | 53.63 | 52.19 | 52.56 | 3,512,800 | -0.94(-1.76%) |
Mar 16, 2000 | 51.31 | 54.38 | 51.31 | 53.50 | 4,096,900 | +2.87(+5.67%) |
Mar 15, 2000 | 47.94 | 52.50 | 47.94 | 50.63 | 5,553,000 | +2.82(+5.90%) |
Mar 14, 2000 | 48.44 | 49.94 | 47.50 | 47.81 | 3,259,800 | -0.63(-1.30%) |
Mar 13, 2000 | 45.94 | 49.25 | 45.06 | 48.44 | 3,795,200 | +2.50(+5.44%) |
Mar 10, 2000 | 46.44 | 48.00 | 45.56 | 45.94 | 3,451,700 | -0.50(-1.08%) |
Mar 09, 2000 | 46.94 | 46.94 | 45.25 | 46.44 | 4,142,500 | -0.50(-1.07%) |
Mar 08, 2000 | 46.31 | 47.75 | 45.25 | 46.94 | 5,866,600 | +0.63(+1.36%) |
Mar 07, 2000 | 48.88 | 48.88 | 46.13 | 46.31 | 4,155,900 | -3.44(-6.91%) |
Mar 06, 2000 | 50.75 | 52.19 | 48.81 | 49.75 | 2,980,900 | -1.00(-1.97%) |
Mar 03, 2000 | 48.19 | 52.25 | 48.19 | 50.75 | 4,885,800 | +3.87(+8.26%) |
Mar 02, 2000 | 48.38 | 49.00 | 46.88 | 46.88 | 3,832,300 | -1.50(-3.10%) |
Mar 01, 2000 | 50.50 | 50.94 | 47.81 | 48.38 | 4,174,800 | -2.12(-4.20%) |
Feb 29, 2000 | 51.88 | 52.69 | 50.31 | 50.50 | 2,922,200 | -1.38(-2.66%) |
Feb 28, 2000 | 51.50 | 52.75 | 50.13 | 51.88 | 2,355,200 | +0.38(+0.74%) |
Feb 25, 2000 | 52.88 | 52.94 | 50.38 | 51.50 | 2,361,100 | -1.38(-2.61%) |
Feb 24, 2000 | 53.25 | 53.38 | 51.25 | 52.88 | 2,816,400 | -0.37(-0.69%) |
Feb 23, 2000 | 54.19 | 54.94 | 52.44 | 53.25 | 4,001,700 | -0.94(-1.73%) |
Feb 22, 2000 | 51.69 | 54.69 | 51.69 | 54.19 | 3,334,200 | +2.50(+4.84%) |
Feb 18, 2000 | 52.56 | 52.63 | 50.81 | 51.69 | 3,212,700 | -0.87(-1.66%) |
Feb 17, 2000 | 53.38 | 54.31 | 52.06 | 52.56 | 2,093,600 | -0.82(-1.54%) |
Feb 16, 2000 | 54.75 | 55.25 | 52.50 | 53.38 | 3,003,400 | -1.37(-2.50%) |
Feb 15, 2000 | 51.75 | 54.88 | 51.00 | 54.75 | 4,425,600 | +3.00(+5.80%) |
Feb 14, 2000 | 50.75 | 52.00 | 50.06 | 51.75 | 5,438,800 | +1.00(+1.97%) |
Feb 11, 2000 | 54.06 | 54.19 | 49.50 | 50.75 | 7,829,100 | -3.31(-6.12%) |
Feb 10, 2000 | 56.63 | 56.63 | 53.94 | 54.06 | 3,820,500 | -2.63(-4.64%) |
Feb 09, 2000 | 56.88 | 58.25 | 56.63 | 56.69 | 3,683,400 | -0.19(-0.33%) |
Feb 08, 2000 | 58.38 | 59.06 | 56.75 | 56.88 | 3,114,200 | -1.50(-2.57%) |
Feb 07, 2000 | 58.81 | 59.75 | 58.25 | 58.38 | 2,794,200 | -0.43(-0.73%) |
Feb 04, 2000 | 59.50 | 59.50 | 58.69 | 58.81 | 2,302,200 | -0.88(-1.47%) |
Feb 03, 2000 | 60.63 | 60.63 | 58.88 | 59.69 | 2,580,000 | -1.06(-1.74%) |
Feb 02, 2000 | 60.00 | 61.63 | 60.00 | 60.75 | 2,454,700 | +0.87(+1.45%) |
Feb 01, 2000 | 59.25 | 61.50 | 59.25 | 59.88 | 2,612,200 | +0.88(+1.49%) |
Jan 31, 2000 | 59.25 | 61.25 | 58.50 | 59.00 | 2,810,900 | -0.25(-0.42%) |
Jan 28, 2000 | 61.06 | 61.06 | 58.63 | 59.25 | 2,508,600 | -2.25(-3.66%) |
Jan 27, 2000 | 60.94 | 62.31 | 60.50 | 61.50 | 2,168,300 | +0.56(+0.92%) |
Jan 26, 2000 | 61.50 | 65.12 | 60.81 | 60.94 | 3,765,600 | -0.56(-0.91%) |
Jan 25, 2000 | 62.44 | 62.44 | 59.31 | 61.50 | 3,291,700 | -1.25(-1.99%) |
Jan 24, 2000 | 63.25 | 64.12 | 60.56 | 62.75 | 3,107,000 | -0.50(-0.79%) |
Jan 21, 2000 | 64.00 | 65.25 | 63.06 | 63.25 | 2,668,100 | -0.75(-1.17%) |
Jan 20, 2000 | 64.62 | 64.81 | 62.50 | 64.00 | 2,463,900 | -0.62(-0.96%) |
Jan 19, 2000 | 65.50 | 66.62 | 64.37 | 64.62 | 2,490,800 | -0.88(-1.34%) |
Jan 18, 2000 | 66.56 | 66.56 | 65.31 | 65.50 | 3,036,600 | -1.89(-2.80%) |
Jan 14, 2000 | 68.50 | 68.87 | 67.25 | 67.39 | 2,184,800 | -1.11(-1.62%) |
Jan 13, 2000 | 69.06 | 69.69 | 68.37 | 68.50 | 1,834,400 | -0.56(-0.81%) |
Jan 12, 2000 | 68.75 | 70.00 | 68.50 | 69.06 | 2,326,300 | +0.31(+0.45%) |
Jan 11, 2000 | 70.00 | 70.44 | 68.75 | 68.75 | 2,426,700 | -1.25(-1.79%) |
Jan 10, 2000 | 70.75 | 70.75 | 69.31 | 70.00 | 2,930,600 | -1.62(-2.26%) |
Jan 07, 2000 | 71.50 | 74.00 | 70.69 | 71.62 | 5,251,400 | +0.12(+0.17%) |
Jan 06, 2000 | 67.94 | 72.75 | 67.25 | 71.50 | 6,613,900 | +3.56(+5.24%) |
Jan 05, 2000 | 65.94 | 68.37 | 65.94 | 67.94 | 4,742,200 | +2.94(+4.52%) |
Jan 04, 2000 | 65.00 | 66.00 | 64.50 | 65.00 | 2,675,800 | +0.00(+0.00%) |