Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 30.10 | 30.24 | 29.46 | 29.46 | 5,954,798 | -0.64(-2.12%) |
Mar 30, 2000 | 29.52 | 30.34 | 29.32 | 30.10 | 4,249,925 | +0.58(+1.98%) |
Mar 29, 2000 | 29.61 | 29.76 | 29.07 | 29.52 | 3,505,479 | -0.09(-0.32%) |
Mar 28, 2000 | 28.93 | 29.76 | 28.74 | 29.61 | 6,493,530 | +0.68(+2.34%) |
Mar 27, 2000 | 28.15 | 29.07 | 28.15 | 28.93 | 3,254,850 | +0.88(+3.14%) |
Mar 24, 2000 | 27.66 | 28.40 | 27.66 | 28.05 | 7,445,358 | +0.68(+2.48%) |
Mar 23, 2000 | 28.01 | 28.01 | 27.13 | 27.37 | 5,236,660 | -0.87(-3.09%) |
Mar 22, 2000 | 28.49 | 28.98 | 27.86 | 28.25 | 4,318,326 | -0.24(-0.85%) |
Mar 21, 2000 | 28.83 | 29.17 | 28.20 | 28.49 | 5,349,334 | -0.34(-1.19%) |
Mar 20, 2000 | 29.37 | 29.37 | 28.35 | 28.83 | 7,430,344 | -0.78(-2.63%) |
Mar 17, 2000 | 27.76 | 30.34 | 27.57 | 29.61 | 19,644,468 | +1.85(+6.65%) |
Mar 16, 2000 | 27.18 | 28.01 | 27.03 | 27.76 | 6,067,601 | +0.58(+2.15%) |
Mar 15, 2000 | 25.76 | 27.66 | 25.62 | 27.18 | 6,242,644 | +1.42(+5.51%) |
Mar 14, 2000 | 25.43 | 26.35 | 25.28 | 25.76 | 4,789,684 | +0.34(+1.32%) |
Mar 13, 2000 | 25.23 | 25.82 | 24.94 | 25.43 | 4,394,297 | +0.19(+0.77%) |
Mar 10, 2000 | 26.30 | 26.45 | 25.18 | 25.23 | 6,566,293 | -1.07(-4.06%) |
Mar 09, 2000 | 26.01 | 26.88 | 25.91 | 26.30 | 4,158,682 | +0.29(+1.11%) |
Mar 08, 2000 | 26.64 | 26.64 | 26.01 | 26.01 | 5,309,295 | -1.07(-3.94%) |
Mar 07, 2000 | 27.37 | 27.37 | 26.60 | 27.08 | 4,578,580 | -0.30(-1.08%) |
Mar 06, 2000 | 28.01 | 28.20 | 27.27 | 27.37 | 3,699,900 | -0.63(-2.25%) |
Mar 03, 2000 | 28.01 | 28.44 | 27.81 | 28.01 | 4,987,442 | +0.00(+0.00%) |
Mar 02, 2000 | 28.29 | 28.98 | 27.57 | 28.01 | 5,213,817 | -0.29(-1.02%) |
Mar 01, 2000 | 28.54 | 28.54 | 28.01 | 28.29 | 3,647,798 | -0.49(-1.71%) |
Feb 29, 2000 | 28.83 | 29.32 | 28.15 | 28.79 | 4,510,565 | -0.05(-0.16%) |
Feb 28, 2000 | 29.32 | 29.32 | 28.49 | 28.83 | 4,588,077 | -0.63(-2.14%) |
Feb 25, 2000 | 28.68 | 29.61 | 28.68 | 29.46 | 4,069,236 | +0.97(+3.42%) |
Feb 24, 2000 | 28.83 | 28.83 | 27.96 | 28.49 | 5,404,388 | -0.44(-1.54%) |
Feb 23, 2000 | 30.15 | 30.15 | 28.88 | 28.93 | 4,980,897 | -1.36(-4.50%) |
Feb 22, 2000 | 28.05 | 31.12 | 27.96 | 30.30 | 6,124,194 | +2.24(+8.00%) |
Feb 18, 2000 | 29.22 | 29.22 | 27.96 | 28.05 | 7,141,343 | -1.17(-4.00%) |
Feb 17, 2000 | 29.03 | 29.52 | 28.49 | 29.22 | 4,364,268 | +0.19(+0.67%) |
Feb 16, 2000 | 29.56 | 29.56 | 28.74 | 29.03 | 4,394,939 | -0.97(-3.25%) |
Feb 15, 2000 | 29.81 | 30.15 | 29.13 | 30.00 | 5,084,460 | +0.19(+0.65%) |
Feb 14, 2000 | 30.93 | 30.93 | 29.66 | 29.81 | 3,349,173 | -1.27(-4.09%) |
Feb 11, 2000 | 30.97 | 31.47 | 30.49 | 31.08 | 4,022,395 | +0.10(+0.33%) |
Feb 10, 2000 | 30.39 | 31.32 | 30.20 | 30.97 | 5,211,379 | +0.58(+1.92%) |
Feb 09, 2000 | 31.36 | 31.36 | 29.91 | 30.39 | 7,093,861 | -1.56(-4.88%) |
Feb 08, 2000 | 32.58 | 32.77 | 31.17 | 31.95 | 6,550,252 | -0.63(-1.94%) |
Feb 07, 2000 | 34.19 | 34.19 | 32.49 | 32.58 | 3,894,449 | -1.71(-4.98%) |
Feb 04, 2000 | 33.85 | 34.43 | 33.16 | 34.29 | 3,761,756 | +0.44(+1.29%) |
Feb 03, 2000 | 34.78 | 35.11 | 33.61 | 33.85 | 3,714,145 | -0.93(-2.67%) |
Feb 02, 2000 | 34.09 | 35.21 | 33.80 | 34.78 | 4,233,114 | +0.69(+2.01%) |
Feb 01, 2000 | 34.43 | 34.43 | 33.75 | 34.09 | 3,438,106 | -0.58(-1.69%) |
Jan 31, 2000 | 34.72 | 34.72 | 34.24 | 34.68 | 3,096,361 | -0.10(-0.29%) |
Jan 28, 2000 | 35.11 | 35.56 | 34.68 | 34.78 | 2,942,236 | -0.34(-0.95%) |
Jan 27, 2000 | 35.99 | 36.53 | 34.97 | 35.11 | 4,291,633 | -0.88(-2.45%) |
Jan 26, 2000 | 35.60 | 36.23 | 35.07 | 35.99 | 3,965,673 | +0.39(+1.09%) |
Jan 25, 2000 | 34.87 | 35.84 | 34.87 | 35.60 | 6,495,198 | +1.08(+3.11%) |
Jan 24, 2000 | 35.60 | 35.99 | 34.00 | 34.53 | 4,247,359 | -1.08(-3.02%) |
Jan 21, 2000 | 36.23 | 36.58 | 35.07 | 35.60 | 5,638,720 | -0.63(-1.74%) |
Jan 20, 2000 | 37.12 | 37.31 | 35.65 | 36.23 | 11,474,941 | -0.88(-2.37%) |
Jan 19, 2000 | 35.26 | 37.50 | 35.26 | 37.12 | 14,713,878 | +2.05(+5.84%) |
Jan 18, 2000 | 34.29 | 35.07 | 33.61 | 35.07 | 7,526,977 | +0.78(+2.27%) |
Jan 14, 2000 | 33.46 | 34.48 | 33.46 | 34.29 | 4,924,945 | +1.26(+3.82%) |
Jan 13, 2000 | 33.55 | 33.80 | 32.73 | 33.02 | 3,898,684 | -0.53(-1.58%) |
Jan 12, 2000 | 33.41 | 34.43 | 33.12 | 33.55 | 2,992,927 | +0.14(+0.42%) |
Jan 11, 2000 | 34.04 | 34.24 | 33.31 | 33.41 | 3,144,100 | -0.63(-1.85%) |
Jan 10, 2000 | 34.53 | 34.68 | 33.90 | 34.04 | 3,086,993 | -0.48(-1.40%) |
Jan 07, 2000 | 34.04 | 34.97 | 34.04 | 34.53 | 7,716,521 | +0.97(+2.90%) |
Jan 06, 2000 | 33.22 | 33.85 | 32.05 | 33.55 | 6,318,230 | +0.34(+1.01%) |
Jan 05, 2000 | 32.24 | 33.75 | 32.24 | 33.22 | 9,795,093 | +1.95(+6.23%) |
Jan 04, 2000 | 31.32 | 32.05 | 30.97 | 31.27 | 4,611,305 | -0.05(-0.15%) |