Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 35.94 | 36.19 | 35.12 | 35.12 | 1,414,800 | -0.81(-2.25%) |
Mar 30, 2000 | 36.06 | 36.75 | 35.75 | 35.94 | 1,688,400 | -0.12(-0.35%) |
Mar 29, 2000 | 35.56 | 36.22 | 35.44 | 36.06 | 1,400,500 | +0.50(+1.41%) |
Mar 28, 2000 | 36.03 | 36.06 | 35.31 | 35.56 | 1,473,800 | -0.47(-1.30%) |
Mar 27, 2000 | 35.78 | 36.28 | 35.56 | 36.03 | 1,542,800 | +0.25(+0.70%) |
Mar 24, 2000 | 34.84 | 36.19 | 34.84 | 35.78 | 2,183,600 | +1.03(+2.96%) |
Mar 23, 2000 | 33.44 | 35.34 | 33.38 | 34.75 | 1,786,900 | +1.31(+3.93%) |
Mar 22, 2000 | 34.03 | 34.03 | 33.12 | 33.44 | 1,221,200 | -0.72(-2.11%) |
Mar 21, 2000 | 32.78 | 34.38 | 32.44 | 34.16 | 1,975,500 | +1.38(+4.19%) |
Mar 20, 2000 | 32.47 | 33.41 | 32.47 | 32.78 | 2,271,700 | +0.44(+1.34%) |
Mar 17, 2000 | 34.00 | 34.00 | 32.22 | 32.34 | 2,801,700 | -2.12(-6.16%) |
Mar 16, 2000 | 32.31 | 34.62 | 32.31 | 34.47 | 3,632,000 | +2.44(+7.62%) |
Mar 15, 2000 | 30.88 | 32.34 | 30.88 | 32.03 | 3,521,600 | +1.41(+4.59%) |
Mar 14, 2000 | 33.00 | 33.00 | 30.41 | 30.62 | 4,651,100 | -3.41(-10.01%) |
Mar 13, 2000 | 33.50 | 34.59 | 32.78 | 34.03 | 1,481,100 | +0.53(+1.58%) |
Mar 10, 2000 | 33.84 | 34.31 | 33.16 | 33.50 | 1,977,800 | -0.34(-1.02%) |
Mar 09, 2000 | 33.69 | 34.00 | 32.75 | 33.84 | 1,363,100 | +0.16(+0.47%) |
Mar 08, 2000 | 32.47 | 34.19 | 32.12 | 33.69 | 2,258,400 | +1.22(+3.74%) |
Mar 07, 2000 | 33.38 | 33.75 | 32.31 | 32.47 | 1,714,700 | -0.91(-2.71%) |
Mar 06, 2000 | 33.97 | 34.25 | 33.00 | 33.38 | 1,507,700 | -0.59(-1.75%) |
Mar 03, 2000 | 33.41 | 34.72 | 32.88 | 33.97 | 3,581,900 | +0.56(+1.69%) |
Mar 02, 2000 | 34.59 | 34.59 | 33.12 | 33.41 | 2,350,800 | -1.47(-4.22%) |
Mar 01, 2000 | 34.25 | 35.41 | 33.06 | 34.88 | 2,390,500 | +0.62(+1.82%) |
Feb 29, 2000 | 35.50 | 35.50 | 33.84 | 34.25 | 2,351,900 | -1.28(-3.60%) |
Feb 28, 2000 | 35.09 | 37.19 | 34.59 | 35.53 | 2,074,700 | +0.44(+1.24%) |
Feb 25, 2000 | 34.84 | 35.41 | 34.53 | 35.09 | 1,367,800 | +0.25(+0.72%) |
Feb 24, 2000 | 35.56 | 36.25 | 34.78 | 34.84 | 2,009,700 | -0.72(-2.01%) |
Feb 23, 2000 | 36.25 | 36.56 | 35.56 | 35.56 | 1,632,700 | -0.69(-1.90%) |
Feb 22, 2000 | 37.34 | 37.34 | 36.00 | 36.25 | 2,132,200 | -1.31(-3.49%) |
Feb 18, 2000 | 38.47 | 38.50 | 37.56 | 37.56 | 5,050,800 | -0.91(-2.37%) |
Feb 17, 2000 | 37.00 | 38.72 | 37.00 | 38.47 | 2,810,000 | +1.59(+4.33%) |
Feb 16, 2000 | 36.94 | 37.72 | 36.59 | 36.88 | 3,502,300 | -0.06(-0.16%) |
Feb 15, 2000 | 36.12 | 37.09 | 35.91 | 36.94 | 2,590,800 | +0.81(+2.24%) |
Feb 14, 2000 | 34.09 | 36.25 | 34.09 | 36.12 | 2,067,000 | +2.28(+6.74%) |
Feb 11, 2000 | 33.16 | 34.38 | 33.16 | 33.84 | 2,458,400 | +1.09(+3.34%) |
Feb 10, 2000 | 32.34 | 33.78 | 32.34 | 32.75 | 2,708,800 | +0.44(+1.36%) |
Feb 09, 2000 | 32.97 | 33.38 | 32.22 | 32.31 | 5,233,300 | -0.66(-2.00%) |
Feb 08, 2000 | 34.06 | 34.53 | 32.94 | 32.97 | 3,412,700 | -1.09(-3.20%) |
Feb 07, 2000 | 35.25 | 35.41 | 34.06 | 34.06 | 2,475,500 | -1.19(-3.38%) |
Feb 04, 2000 | 36.12 | 36.25 | 34.88 | 35.25 | 1,477,300 | -0.88(-2.42%) |
Feb 03, 2000 | 37.28 | 37.28 | 35.69 | 36.12 | 1,443,900 | -1.16(-3.10%) |
Feb 02, 2000 | 36.06 | 37.78 | 35.78 | 37.28 | 2,793,900 | +1.22(+3.38%) |
Feb 01, 2000 | 35.16 | 36.41 | 35.16 | 36.06 | 2,235,200 | +1.22(+3.49%) |
Jan 31, 2000 | 34.75 | 35.44 | 34.62 | 34.84 | 1,794,100 | +0.09(+0.27%) |
Jan 28, 2000 | 35.25 | 36.06 | 34.59 | 34.75 | 3,045,000 | -0.50(-1.42%) |
Jan 27, 2000 | 35.59 | 36.09 | 35.06 | 35.25 | 2,264,100 | -0.34(-0.97%) |
Jan 26, 2000 | 36.16 | 36.38 | 35.41 | 35.59 | 3,144,400 | -0.56(-1.55%) |
Jan 25, 2000 | 36.72 | 37.19 | 35.91 | 36.16 | 2,524,800 | -0.56(-1.54%) |
Jan 24, 2000 | 37.69 | 38.19 | 36.38 | 36.72 | 1,839,500 | -0.97(-2.56%) |
Jan 21, 2000 | 36.81 | 38.50 | 36.81 | 37.69 | 3,673,800 | +0.94(+2.54%) |
Jan 20, 2000 | 38.03 | 38.03 | 36.25 | 36.75 | 5,182,000 | -2.31(-5.91%) |
Jan 19, 2000 | 39.00 | 39.50 | 38.81 | 39.06 | 2,496,700 | +0.06(+0.15%) |
Jan 18, 2000 | 40.00 | 40.31 | 38.97 | 39.00 | 2,460,600 | -1.00(-2.50%) |
Jan 14, 2000 | 40.81 | 40.81 | 39.62 | 40.00 | 1,883,300 | -0.81(-1.98%) |
Jan 13, 2000 | 41.56 | 41.59 | 40.66 | 40.81 | 2,098,400 | -0.75(-1.80%) |
Jan 12, 2000 | 41.94 | 41.94 | 41.38 | 41.56 | 1,875,600 | -0.38(-0.89%) |
Jan 11, 2000 | 42.19 | 42.25 | 41.00 | 41.94 | 2,232,500 | -0.25(-0.59%) |
Jan 10, 2000 | 42.31 | 43.62 | 42.19 | 42.19 | 3,839,100 | -0.12(-0.30%) |
Jan 07, 2000 | 42.44 | 43.44 | 42.28 | 42.31 | 4,537,300 | -0.12(-0.29%) |
Jan 06, 2000 | 43.00 | 43.19 | 42.41 | 42.44 | 4,497,300 | -0.56(-1.31%) |
Jan 05, 2000 | 40.66 | 43.25 | 40.50 | 43.00 | 3,122,500 | +2.34(+5.77%) |
Jan 04, 2000 | 40.47 | 40.91 | 40.16 | 40.66 | 2,237,500 | +0.19(+0.46%) |