Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 47.41 | 47.63 | 45.46 | 45.64 | 7,313,493 | -1.77(-3.73%) |
Mar 30, 2000 | 48.12 | 49.22 | 46.66 | 47.41 | 11,215,992 | -1.06(-2.19%) |
Mar 29, 2000 | 45.90 | 48.51 | 45.90 | 48.47 | 9,816,943 | +3.18(+7.03%) |
Mar 28, 2000 | 44.62 | 46.53 | 44.58 | 45.29 | 6,858,307 | -0.26(-0.57%) |
Mar 27, 2000 | 45.55 | 45.73 | 44.58 | 45.55 | 5,416,015 | +0.00(+0.00%) |
Mar 24, 2000 | 45.29 | 46.21 | 44.93 | 45.55 | 8,345,680 | +0.18(+0.39%) |
Mar 23, 2000 | 44.62 | 45.51 | 44.01 | 45.37 | 7,829,728 | +0.75(+1.68%) |
Mar 22, 2000 | 44.14 | 45.25 | 43.26 | 44.62 | 6,712,891 | -0.31(-0.69%) |
Mar 21, 2000 | 45.03 | 45.78 | 43.74 | 44.93 | 7,848,241 | -0.09(-0.20%) |
Mar 20, 2000 | 44.89 | 45.37 | 43.83 | 45.03 | 7,561,224 | +0.31(+0.70%) |
Mar 17, 2000 | 43.52 | 45.68 | 43.52 | 44.71 | 19,207,530 | +1.20(+2.75%) |
Mar 16, 2000 | 41.75 | 43.79 | 41.49 | 43.52 | 17,195,302 | +3.18(+7.89%) |
Mar 15, 2000 | 37.24 | 40.51 | 36.71 | 40.33 | 11,448,319 | +3.32(+8.97%) |
Mar 14, 2000 | 37.33 | 37.72 | 36.71 | 37.02 | 7,203,265 | -0.49(-1.30%) |
Mar 13, 2000 | 37.24 | 37.64 | 36.66 | 37.50 | 6,237,638 | -0.35(-0.93%) |
Mar 10, 2000 | 39.37 | 39.49 | 37.77 | 37.86 | 6,301,938 | -1.28(-3.27%) |
Mar 09, 2000 | 37.72 | 39.27 | 36.62 | 39.14 | 8,111,658 | +1.99(+5.35%) |
Mar 08, 2000 | 37.02 | 38.03 | 36.58 | 37.15 | 9,372,498 | +0.08(+0.23%) |
Mar 07, 2000 | 38.92 | 38.92 | 36.09 | 37.07 | 12,002,145 | -1.06(-2.78%) |
Mar 06, 2000 | 38.48 | 38.70 | 37.60 | 38.13 | 6,815,488 | -0.44(-1.14%) |
Mar 03, 2000 | 39.27 | 39.49 | 38.48 | 38.57 | 8,245,062 | -0.45(-1.14%) |
Mar 02, 2000 | 39.32 | 39.80 | 38.35 | 39.01 | 7,564,898 | -0.35(-0.90%) |
Mar 01, 2000 | 40.91 | 41.26 | 38.43 | 39.37 | 9,194,578 | -1.32(-3.25%) |
Feb 29, 2000 | 40.65 | 41.35 | 40.20 | 40.69 | 10,069,620 | +0.49(+1.21%) |
Feb 28, 2000 | 38.03 | 40.25 | 37.46 | 40.20 | 11,475,311 | +2.70(+7.19%) |
Feb 25, 2000 | 37.86 | 38.39 | 37.33 | 37.50 | 8,703,498 | -0.04(-0.11%) |
Feb 24, 2000 | 38.88 | 39.05 | 37.24 | 37.55 | 10,974,197 | -1.24(-3.19%) |
Feb 23, 2000 | 38.35 | 38.92 | 37.42 | 38.78 | 9,236,267 | +0.83(+2.20%) |
Feb 22, 2000 | 38.30 | 39.32 | 37.60 | 37.95 | 11,339,928 | -0.08(-0.22%) |
Feb 18, 2000 | 38.61 | 39.49 | 37.37 | 38.03 | 14,703,016 | -0.53(-1.38%) |
Feb 17, 2000 | 40.51 | 40.65 | 37.90 | 38.57 | 15,246,666 | -1.95(-4.80%) |
Feb 16, 2000 | 41.57 | 42.02 | 39.45 | 40.51 | 9,659,515 | -1.77(-4.18%) |
Feb 15, 2000 | 42.50 | 42.59 | 41.79 | 42.28 | 4,990,930 | -0.40(-0.93%) |
Feb 14, 2000 | 42.10 | 42.81 | 42.06 | 42.68 | 4,488,403 | +0.18(+0.42%) |
Feb 11, 2000 | 42.10 | 42.81 | 41.88 | 42.50 | 6,572,845 | +0.35(+0.84%) |
Feb 10, 2000 | 41.75 | 42.41 | 41.31 | 42.15 | 5,154,859 | +0.57(+1.38%) |
Feb 09, 2000 | 43.38 | 43.38 | 41.57 | 41.57 | 7,483,075 | -1.59(-3.69%) |
Feb 08, 2000 | 42.28 | 43.48 | 42.15 | 43.16 | 6,363,129 | +1.42(+3.39%) |
Feb 07, 2000 | 43.16 | 43.16 | 41.75 | 41.75 | 5,370,511 | -1.51(-3.48%) |
Feb 04, 2000 | 43.16 | 43.52 | 42.68 | 43.26 | 5,746,134 | +0.45(+1.04%) |
Feb 03, 2000 | 42.81 | 42.90 | 41.75 | 42.81 | 5,672,225 | -0.18(-0.41%) |
Feb 02, 2000 | 43.16 | 43.52 | 42.20 | 42.99 | 8,285,903 | -0.88(-2.02%) |
Feb 01, 2000 | 40.29 | 43.87 | 40.20 | 43.87 | 15,475,460 | +3.80(+9.48%) |
Jan 31, 2000 | 39.98 | 40.20 | 38.96 | 40.07 | 8,427,362 | +0.71(+1.80%) |
Jan 28, 2000 | 40.33 | 40.65 | 39.27 | 39.37 | 10,497,107 | -1.85(-4.50%) |
Jan 27, 2000 | 40.96 | 42.10 | 39.76 | 41.22 | 9,778,081 | +0.62(+1.52%) |
Jan 26, 2000 | 39.58 | 40.82 | 38.96 | 40.60 | 11,974,022 | +0.88(+2.23%) |
Jan 25, 2000 | 40.33 | 40.43 | 38.83 | 39.72 | 14,490,473 | -1.32(-3.22%) |
Jan 24, 2000 | 43.12 | 43.12 | 40.12 | 41.04 | 10,379,813 | -1.42(-3.33%) |
Jan 21, 2000 | 43.52 | 43.52 | 42.06 | 42.46 | 9,446,407 | -0.57(-1.33%) |
Jan 20, 2000 | 43.56 | 43.70 | 42.37 | 43.03 | 10,196,523 | -0.76(-1.73%) |
Jan 19, 2000 | 42.55 | 44.18 | 42.55 | 43.79 | 7,320,276 | +0.98(+2.28%) |
Jan 18, 2000 | 43.34 | 43.34 | 42.55 | 42.81 | 7,522,502 | -1.02(-2.32%) |
Jan 14, 2000 | 44.14 | 44.18 | 43.30 | 43.83 | 6,475,901 | -0.13(-0.31%) |
Jan 13, 2000 | 43.96 | 44.23 | 43.52 | 43.96 | 6,421,352 | +0.76(+1.75%) |
Jan 12, 2000 | 43.56 | 43.92 | 42.95 | 43.21 | 6,507,273 | -0.35(-0.81%) |
Jan 11, 2000 | 44.89 | 45.03 | 43.34 | 43.56 | 6,178,850 | -1.15(-2.58%) |
Jan 10, 2000 | 43.87 | 44.98 | 43.87 | 44.71 | 7,708,477 | -0.22(-0.49%) |
Jan 07, 2000 | 43.70 | 44.93 | 42.99 | 44.93 | 8,765,254 | +2.48(+5.83%) |
Jan 06, 2000 | 43.61 | 43.87 | 42.46 | 42.46 | 9,334,483 | -2.12(-4.76%) |
Jan 05, 2000 | 43.70 | 44.58 | 43.16 | 44.58 | 9,796,452 | +0.88(+2.02%) |
Jan 04, 2000 | 45.29 | 45.51 | 43.34 | 43.70 | 12,403,488 | -2.43(-5.28%) |