Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 47.73 | 47.96 | 45.78 | 45.95 | 7,263,814 | -1.78(-3.73%) |
Mar 30, 2000 | 48.45 | 49.56 | 46.98 | 47.73 | 11,139,804 | -1.07(-2.19%) |
Mar 29, 2000 | 46.22 | 48.85 | 46.22 | 48.80 | 9,750,259 | +3.21(+7.03%) |
Mar 28, 2000 | 44.93 | 46.84 | 44.89 | 45.60 | 6,811,721 | -0.26(-0.57%) |
Mar 27, 2000 | 45.86 | 46.04 | 44.89 | 45.86 | 5,379,225 | +0.00(+0.00%) |
Mar 24, 2000 | 45.60 | 46.53 | 45.24 | 45.86 | 8,288,990 | +0.18(+0.39%) |
Mar 23, 2000 | 44.93 | 45.82 | 44.31 | 45.68 | 7,776,542 | +0.76(+1.68%) |
Mar 22, 2000 | 44.44 | 45.55 | 43.55 | 44.93 | 6,667,292 | -0.31(-0.69%) |
Mar 21, 2000 | 45.33 | 46.09 | 44.04 | 45.24 | 7,794,929 | -0.09(-0.20%) |
Mar 20, 2000 | 45.20 | 45.68 | 44.13 | 45.33 | 7,509,862 | +0.31(+0.70%) |
Mar 17, 2000 | 43.82 | 46.00 | 43.82 | 45.02 | 19,077,058 | +1.20(+2.75%) |
Mar 16, 2000 | 42.04 | 44.09 | 41.77 | 43.82 | 17,078,498 | +3.21(+7.89%) |
Mar 15, 2000 | 37.50 | 40.79 | 36.96 | 40.61 | 11,370,553 | +3.34(+8.97%) |
Mar 14, 2000 | 37.58 | 37.98 | 36.96 | 37.27 | 7,154,335 | -0.49(-1.30%) |
Mar 13, 2000 | 37.50 | 37.90 | 36.91 | 37.76 | 6,195,268 | -0.36(-0.93%) |
Mar 10, 2000 | 39.63 | 39.76 | 38.03 | 38.12 | 6,259,131 | -1.29(-3.27%) |
Mar 09, 2000 | 37.98 | 39.54 | 36.87 | 39.41 | 8,056,557 | +2.00(+5.35%) |
Mar 08, 2000 | 37.27 | 38.29 | 36.83 | 37.40 | 9,308,832 | +0.09(+0.23%) |
Mar 07, 2000 | 39.19 | 39.19 | 36.34 | 37.32 | 11,920,617 | -1.07(-2.78%) |
Mar 06, 2000 | 38.74 | 38.96 | 37.85 | 38.39 | 6,769,192 | -0.44(-1.14%) |
Mar 03, 2000 | 39.54 | 39.76 | 38.74 | 38.83 | 8,189,055 | -0.45(-1.14%) |
Mar 02, 2000 | 39.58 | 40.08 | 38.61 | 39.28 | 7,513,511 | -0.36(-0.90%) |
Mar 01, 2000 | 41.19 | 41.54 | 38.69 | 39.63 | 9,132,122 | -1.33(-3.25%) |
Feb 29, 2000 | 40.92 | 41.64 | 40.48 | 40.97 | 10,001,219 | +0.49(+1.21%) |
Feb 28, 2000 | 38.29 | 40.52 | 37.72 | 40.48 | 11,397,362 | +2.71(+7.19%) |
Feb 25, 2000 | 38.12 | 38.65 | 37.58 | 37.76 | 8,644,377 | -0.04(-0.11%) |
Feb 24, 2000 | 39.14 | 39.32 | 37.50 | 37.80 | 10,899,652 | -1.25(-3.19%) |
Feb 23, 2000 | 38.61 | 39.19 | 37.68 | 39.05 | 9,173,527 | +0.84(+2.20%) |
Feb 22, 2000 | 38.57 | 39.58 | 37.85 | 38.21 | 11,262,898 | -0.09(-0.22%) |
Feb 18, 2000 | 38.87 | 39.76 | 37.63 | 38.29 | 14,603,141 | -0.53(-1.38%) |
Feb 17, 2000 | 40.79 | 40.92 | 38.16 | 38.83 | 15,143,099 | -1.96(-4.80%) |
Feb 16, 2000 | 41.86 | 42.31 | 39.72 | 40.79 | 9,593,900 | -1.78(-4.18%) |
Feb 15, 2000 | 42.79 | 42.88 | 42.08 | 42.57 | 4,957,028 | -0.40(-0.93%) |
Feb 14, 2000 | 42.39 | 43.10 | 42.35 | 42.97 | 4,457,915 | +0.18(+0.42%) |
Feb 11, 2000 | 42.39 | 43.10 | 42.17 | 42.79 | 6,528,197 | +0.36(+0.84%) |
Feb 10, 2000 | 42.04 | 42.70 | 41.59 | 42.43 | 5,119,844 | +0.58(+1.38%) |
Feb 09, 2000 | 43.68 | 43.68 | 41.86 | 41.86 | 7,432,244 | -1.60(-3.69%) |
Feb 08, 2000 | 42.57 | 43.77 | 42.43 | 43.46 | 6,319,906 | +1.42(+3.39%) |
Feb 07, 2000 | 43.46 | 43.46 | 42.04 | 42.04 | 5,334,030 | -1.52(-3.48%) |
Feb 04, 2000 | 43.46 | 43.82 | 42.97 | 43.55 | 5,707,102 | +0.45(+1.04%) |
Feb 03, 2000 | 43.10 | 43.20 | 42.04 | 43.10 | 5,633,695 | -0.18(-0.41%) |
Feb 02, 2000 | 43.46 | 43.82 | 42.48 | 43.28 | 8,229,618 | -0.89(-2.02%) |
Feb 01, 2000 | 40.57 | 44.17 | 40.48 | 44.17 | 15,370,339 | +3.83(+9.48%) |
Jan 31, 2000 | 40.25 | 40.48 | 39.23 | 40.35 | 8,370,117 | +0.71(+1.80%) |
Jan 28, 2000 | 40.61 | 40.92 | 39.54 | 39.63 | 10,425,803 | -1.87(-4.50%) |
Jan 27, 2000 | 41.24 | 42.39 | 40.03 | 41.50 | 9,711,660 | +0.62(+1.52%) |
Jan 26, 2000 | 39.86 | 41.10 | 39.23 | 40.88 | 11,892,685 | +0.89(+2.23%) |
Jan 25, 2000 | 40.61 | 40.70 | 39.10 | 39.99 | 14,392,043 | -1.33(-3.22%) |
Jan 24, 2000 | 43.42 | 43.42 | 40.39 | 41.32 | 10,309,305 | -1.42(-3.33%) |
Jan 21, 2000 | 43.82 | 43.82 | 42.35 | 42.75 | 9,382,240 | -0.58(-1.33%) |
Jan 20, 2000 | 43.86 | 43.99 | 42.66 | 43.32 | 10,127,261 | -0.76(-1.73%) |
Jan 19, 2000 | 42.84 | 44.49 | 42.84 | 44.09 | 7,270,551 | +0.98(+2.28%) |
Jan 18, 2000 | 43.64 | 43.64 | 42.84 | 43.10 | 7,471,404 | -1.03(-2.32%) |
Jan 14, 2000 | 44.44 | 44.49 | 43.60 | 44.13 | 6,431,911 | -0.14(-0.31%) |
Jan 13, 2000 | 44.27 | 44.53 | 43.82 | 44.27 | 6,377,733 | +0.76(+1.75%) |
Jan 12, 2000 | 43.86 | 44.22 | 43.24 | 43.50 | 6,463,071 | -0.36(-0.81%) |
Jan 11, 2000 | 45.20 | 45.33 | 43.64 | 43.86 | 6,136,879 | -1.16(-2.58%) |
Jan 10, 2000 | 44.17 | 45.28 | 44.17 | 45.02 | 7,656,115 | -0.22(-0.49%) |
Jan 07, 2000 | 43.99 | 45.24 | 43.28 | 45.24 | 8,705,714 | +2.49(+5.83%) |
Jan 06, 2000 | 43.91 | 44.17 | 42.75 | 42.75 | 9,271,076 | -2.14(-4.76%) |
Jan 05, 2000 | 43.99 | 44.89 | 43.46 | 44.89 | 9,729,907 | +0.89(+2.02%) |
Jan 04, 2000 | 45.60 | 45.82 | 43.64 | 43.99 | 12,319,234 | -2.45(-5.28%) |