Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 69.25 | 69.89 | 66.11 | 66.85 | 14,197,775 | -2.47(-3.57%) |
Mar 30, 2000 | 67.13 | 69.46 | 67.03 | 69.32 | 16,224,183 | +2.12(+3.15%) |
Mar 29, 2000 | 69.07 | 69.15 | 66.92 | 67.20 | 12,950,306 | -1.98(-2.86%) |
Mar 28, 2000 | 71.02 | 71.72 | 68.93 | 69.18 | 14,440,186 | -2.47(-3.44%) |
Mar 27, 2000 | 70.59 | 72.43 | 70.38 | 71.65 | 21,008,656 | +3.53(+5.18%) |
Mar 24, 2000 | 65.15 | 69.04 | 64.98 | 68.12 | 21,476,656 | +3.03(+4.66%) |
Mar 23, 2000 | 65.44 | 65.44 | 63.04 | 65.09 | 11,498,674 | +0.56(+0.88%) |
Mar 22, 2000 | 64.66 | 65.15 | 64.31 | 64.52 | 10,876,090 | +0.42(+0.66%) |
Mar 21, 2000 | 63.71 | 64.77 | 63.22 | 64.10 | 11,992,172 | +0.42(+0.67%) |
Mar 20, 2000 | 62.12 | 64.03 | 62.09 | 63.67 | 11,625,634 | +1.55(+2.50%) |
Mar 17, 2000 | 61.13 | 63.08 | 60.82 | 62.12 | 15,691,020 | +0.56(+0.92%) |
Mar 16, 2000 | 61.56 | 62.01 | 60.92 | 61.56 | 11,729,044 | +1.13(+1.87%) |
Mar 15, 2000 | 60.71 | 61.13 | 59.93 | 60.43 | 10,038,541 | -0.91(-1.49%) |
Mar 14, 2000 | 60.85 | 62.12 | 60.64 | 61.34 | 14,122,874 | +0.53(+0.86%) |
Mar 13, 2000 | 58.73 | 61.56 | 57.89 | 60.82 | 13,938,366 | +1.38(+2.32%) |
Mar 10, 2000 | 60.78 | 61.56 | 59.30 | 59.44 | 12,563,228 | -1.55(-2.55%) |
Mar 09, 2000 | 60.15 | 60.99 | 58.80 | 60.99 | 11,219,963 | +0.99(+1.65%) |
Mar 08, 2000 | 58.17 | 60.35 | 58.03 | 60.00 | 14,838,598 | +1.84(+3.16%) |
Mar 07, 2000 | 59.86 | 60.43 | 57.43 | 58.17 | 17,774,444 | -0.03(-0.06%) |
Mar 06, 2000 | 62.09 | 62.69 | 57.04 | 58.20 | 19,038,026 | -2.79(-4.57%) |
Mar 03, 2000 | 60.57 | 62.12 | 59.90 | 60.99 | 17,998,262 | +2.76(+4.73%) |
Mar 02, 2000 | 56.76 | 59.55 | 56.19 | 58.24 | 19,822,276 | +1.62(+2.86%) |
Mar 01, 2000 | 57.60 | 59.58 | 56.51 | 56.62 | 19,145,332 | -1.41(-2.43%) |
Feb 29, 2000 | 59.61 | 59.61 | 57.01 | 58.03 | 18,570,734 | -0.99(-1.67%) |
Feb 28, 2000 | 59.08 | 60.15 | 58.70 | 59.02 | 15,025,408 | -1.98(-3.24%) |
Feb 25, 2000 | 62.05 | 62.05 | 59.26 | 60.99 | 18,262,100 | -1.41(-2.26%) |
Feb 24, 2000 | 61.45 | 62.69 | 61.10 | 62.40 | 16,136,709 | +0.99(+1.61%) |
Feb 23, 2000 | 62.40 | 62.40 | 61.27 | 61.42 | 13,171,115 | -1.27(-2.03%) |
Feb 22, 2000 | 63.25 | 64.06 | 61.42 | 62.69 | 13,559,255 | -0.85(-1.33%) |
Feb 18, 2000 | 65.09 | 65.48 | 62.97 | 63.53 | 13,590,774 | -2.40(-3.64%) |
Feb 17, 2000 | 65.79 | 67.13 | 65.37 | 65.93 | 9,281,560 | +0.56(+0.86%) |
Feb 16, 2000 | 65.79 | 66.25 | 65.09 | 65.37 | 7,031,158 | -0.77(-1.17%) |
Feb 15, 2000 | 65.44 | 66.32 | 64.31 | 66.14 | 9,175,318 | +0.60(+0.91%) |
Feb 14, 2000 | 65.51 | 65.72 | 64.66 | 65.54 | 8,050,205 | +0.39(+0.60%) |
Feb 11, 2000 | 67.24 | 67.45 | 64.70 | 65.15 | 10,189,938 | -2.12(-3.15%) |
Feb 10, 2000 | 66.46 | 67.27 | 66.00 | 67.27 | 7,880,216 | +0.99(+1.49%) |
Feb 09, 2000 | 67.20 | 67.63 | 66.08 | 66.28 | 9,521,669 | -0.81(-1.21%) |
Feb 08, 2000 | 66.04 | 67.20 | 65.62 | 67.10 | 9,679,971 | +2.65(+4.11%) |
Feb 07, 2000 | 65.51 | 66.00 | 63.88 | 64.45 | 10,243,236 | -0.85(-1.30%) |
Feb 04, 2000 | 66.75 | 66.89 | 64.84 | 65.30 | 9,576,562 | -0.85(-1.28%) |
Feb 03, 2000 | 64.95 | 66.36 | 64.41 | 66.14 | 11,006,592 | +2.04(+3.19%) |
Feb 02, 2000 | 63.25 | 65.40 | 62.33 | 64.10 | 13,655,759 | +1.98(+3.18%) |
Feb 01, 2000 | 63.46 | 64.06 | 61.62 | 62.12 | 12,939,151 | -1.27(-2.00%) |
Jan 31, 2000 | 62.90 | 63.71 | 61.91 | 63.39 | 10,985,874 | +0.39(+0.62%) |
Jan 28, 2000 | 63.67 | 64.49 | 62.16 | 63.00 | 11,818,996 | -1.10(-1.71%) |
Jan 27, 2000 | 66.64 | 66.89 | 63.04 | 64.10 | 14,745,104 | -1.84(-2.78%) |
Jan 26, 2000 | 67.24 | 67.74 | 65.51 | 65.93 | 8,672,965 | -1.34(-1.99%) |
Jan 25, 2000 | 65.93 | 67.49 | 65.51 | 67.27 | 12,290,183 | -1.34(-1.96%) |
Jan 24, 2000 | 68.83 | 69.39 | 65.83 | 68.62 | 11,517,443 | +0.00(+0.00%) |
Jan 21, 2000 | 68.83 | 69.46 | 67.74 | 68.62 | 13,941,907 | +1.41(+2.10%) |
Jan 20, 2000 | 69.46 | 70.45 | 67.20 | 67.20 | 31,492,710 | -0.28(-0.42%) |
Jan 19, 2000 | 65.26 | 68.90 | 63.64 | 67.49 | 15,293,671 | +2.12(+3.24%) |
Jan 18, 2000 | 67.59 | 67.63 | 64.95 | 65.37 | 13,539,069 | -2.19(-3.24%) |
Jan 14, 2000 | 68.30 | 69.64 | 66.36 | 67.55 | 19,407,576 | +0.77(+1.16%) |
Jan 13, 2000 | 67.74 | 68.33 | 65.37 | 66.78 | 15,042,584 | -0.71(-1.05%) |
Jan 12, 2000 | 67.55 | 68.90 | 66.78 | 67.49 | 12,051,314 | +0.28(+0.42%) |
Jan 11, 2000 | 66.57 | 68.40 | 65.86 | 67.20 | 13,944,740 | +0.56(+0.85%) |
Jan 10, 2000 | 66.22 | 67.41 | 65.15 | 66.64 | 15,123,329 | +2.54(+3.96%) |
Jan 07, 2000 | 66.22 | 66.61 | 62.47 | 64.10 | 21,001,574 | -0.28(-0.44%) |
Jan 06, 2000 | 66.64 | 67.17 | 64.10 | 64.38 | 14,117,916 | -1.13(-1.72%) |
Jan 05, 2000 | 63.78 | 67.63 | 63.32 | 65.51 | 22,550,064 | +2.23(+3.52%) |
Jan 04, 2000 | 64.38 | 64.66 | 62.61 | 63.29 | 14,576,886 | -2.23(-3.40%) |