Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 48.63 | 49.69 | 47.44 | 47.44 | 4,032,300 | -1.19(-2.45%) |
Apr 27, 2000 | 49.13 | 49.44 | 48.44 | 48.63 | 4,722,200 | -0.50(-1.02%) |
Apr 26, 2000 | 50.69 | 50.69 | 48.00 | 49.13 | 8,673,300 | -2.50(-4.84%) |
Apr 25, 2000 | 56.00 | 56.81 | 50.63 | 51.63 | 8,116,300 | -4.37(-7.80%) |
Apr 24, 2000 | 54.25 | 56.38 | 54.06 | 56.00 | 2,193,100 | +1.75(+3.23%) |
Apr 20, 2000 | 52.94 | 55.13 | 51.94 | 54.25 | 2,809,200 | +1.31(+2.47%) |
Apr 19, 2000 | 53.50 | 55.63 | 51.00 | 52.94 | 3,617,200 | -0.56(-1.05%) |
Apr 18, 2000 | 55.88 | 55.88 | 52.88 | 53.50 | 2,561,700 | -2.69(-4.79%) |
Apr 17, 2000 | 56.31 | 56.31 | 54.25 | 56.19 | 2,594,800 | -0.36(-0.64%) |
Apr 14, 2000 | 57.94 | 57.94 | 54.56 | 56.55 | 3,765,300 | -2.70(-4.56%) |
Apr 13, 2000 | 61.94 | 61.94 | 59.00 | 59.25 | 3,764,700 | -2.75(-4.44%) |
Apr 12, 2000 | 59.63 | 63.63 | 59.63 | 62.00 | 4,821,100 | +3.00(+5.08%) |
Apr 11, 2000 | 57.63 | 60.88 | 57.63 | 59.00 | 4,640,200 | +1.50(+2.61%) |
Apr 10, 2000 | 55.63 | 59.44 | 55.63 | 57.50 | 2,731,100 | +2.50(+4.55%) |
Apr 07, 2000 | 56.38 | 57.75 | 55.00 | 55.00 | 2,534,200 | -1.38(-2.45%) |
Apr 06, 2000 | 57.56 | 58.88 | 55.69 | 56.38 | 2,575,300 | -1.18(-2.05%) |
Apr 05, 2000 | 58.00 | 59.75 | 57.44 | 57.56 | 3,291,900 | -0.44(-0.76%) |
Apr 04, 2000 | 57.56 | 60.50 | 57.06 | 58.00 | 5,722,200 | +0.44(+0.76%) |
Apr 03, 2000 | 53.81 | 57.63 | 53.81 | 57.56 | 4,235,300 | +4.62(+8.73%) |
Mar 31, 2000 | 53.75 | 55.50 | 52.50 | 52.94 | 3,508,900 | -0.81(-1.51%) |
Mar 30, 2000 | 52.88 | 55.31 | 52.06 | 53.75 | 4,036,400 | +0.87(+1.65%) |
Mar 29, 2000 | 52.88 | 53.44 | 52.00 | 52.88 | 1,952,500 | +0.00(+0.00%) |
Mar 28, 2000 | 53.75 | 54.81 | 52.19 | 52.88 | 1,923,000 | -0.87(-1.62%) |
Mar 27, 2000 | 54.81 | 55.69 | 53.00 | 53.75 | 1,825,600 | -1.06(-1.93%) |
Mar 24, 2000 | 55.00 | 55.69 | 54.13 | 54.81 | 2,505,300 | -0.19(-0.35%) |
Mar 23, 2000 | 52.69 | 55.63 | 52.69 | 55.00 | 2,859,700 | +2.87(+5.51%) |
Mar 22, 2000 | 53.94 | 54.00 | 52.13 | 52.13 | 2,652,200 | -1.81(-3.36%) |
Mar 21, 2000 | 54.56 | 54.56 | 53.13 | 53.94 | 2,661,700 | -0.69(-1.26%) |
Mar 20, 2000 | 52.56 | 54.94 | 52.50 | 54.63 | 2,690,800 | +2.07(+3.94%) |
Mar 17, 2000 | 53.50 | 53.63 | 52.19 | 52.56 | 3,512,800 | -0.94(-1.76%) |
Mar 16, 2000 | 51.31 | 54.38 | 51.31 | 53.50 | 4,096,900 | +2.87(+5.67%) |
Mar 15, 2000 | 47.94 | 52.50 | 47.94 | 50.63 | 5,553,000 | +2.82(+5.90%) |
Mar 14, 2000 | 48.44 | 49.94 | 47.50 | 47.81 | 3,259,800 | -0.63(-1.30%) |
Mar 13, 2000 | 45.94 | 49.25 | 45.06 | 48.44 | 3,795,200 | +2.50(+5.44%) |
Mar 10, 2000 | 46.44 | 48.00 | 45.56 | 45.94 | 3,451,700 | -0.50(-1.08%) |
Mar 09, 2000 | 46.94 | 46.94 | 45.25 | 46.44 | 4,142,500 | -0.50(-1.07%) |
Mar 08, 2000 | 46.31 | 47.75 | 45.25 | 46.94 | 5,866,600 | +0.63(+1.36%) |
Mar 07, 2000 | 48.88 | 48.88 | 46.13 | 46.31 | 4,155,900 | -3.44(-6.91%) |
Mar 06, 2000 | 50.75 | 52.19 | 48.81 | 49.75 | 2,980,900 | -1.00(-1.97%) |
Mar 03, 2000 | 48.19 | 52.25 | 48.19 | 50.75 | 4,885,800 | +3.87(+8.26%) |
Mar 02, 2000 | 48.38 | 49.00 | 46.88 | 46.88 | 3,832,300 | -1.50(-3.10%) |
Mar 01, 2000 | 50.50 | 50.94 | 47.81 | 48.38 | 4,174,800 | -2.12(-4.20%) |
Feb 29, 2000 | 51.88 | 52.69 | 50.31 | 50.50 | 2,922,200 | -1.38(-2.66%) |
Feb 28, 2000 | 51.50 | 52.75 | 50.13 | 51.88 | 2,355,200 | +0.38(+0.74%) |
Feb 25, 2000 | 52.88 | 52.94 | 50.38 | 51.50 | 2,361,100 | -1.38(-2.61%) |
Feb 24, 2000 | 53.25 | 53.38 | 51.25 | 52.88 | 2,816,400 | -0.37(-0.69%) |
Feb 23, 2000 | 54.19 | 54.94 | 52.44 | 53.25 | 4,001,700 | -0.94(-1.73%) |
Feb 22, 2000 | 51.69 | 54.69 | 51.69 | 54.19 | 3,334,200 | +2.50(+4.84%) |
Feb 18, 2000 | 52.56 | 52.63 | 50.81 | 51.69 | 3,212,700 | -0.87(-1.66%) |
Feb 17, 2000 | 53.38 | 54.31 | 52.06 | 52.56 | 2,093,600 | -0.82(-1.54%) |
Feb 16, 2000 | 54.75 | 55.25 | 52.50 | 53.38 | 3,003,400 | -1.37(-2.50%) |
Feb 15, 2000 | 51.75 | 54.88 | 51.00 | 54.75 | 4,425,600 | +3.00(+5.80%) |
Feb 14, 2000 | 50.75 | 52.00 | 50.06 | 51.75 | 5,438,800 | +1.00(+1.97%) |
Feb 11, 2000 | 54.06 | 54.19 | 49.50 | 50.75 | 7,829,100 | -3.31(-6.12%) |
Feb 10, 2000 | 56.63 | 56.63 | 53.94 | 54.06 | 3,820,500 | -2.63(-4.64%) |
Feb 09, 2000 | 56.88 | 58.25 | 56.63 | 56.69 | 3,683,400 | -0.19(-0.33%) |
Feb 08, 2000 | 58.38 | 59.06 | 56.75 | 56.88 | 3,114,200 | -1.50(-2.57%) |
Feb 07, 2000 | 58.81 | 59.75 | 58.25 | 58.38 | 2,794,200 | -0.43(-0.73%) |
Feb 04, 2000 | 59.50 | 59.50 | 58.69 | 58.81 | 2,302,200 | -0.88(-1.47%) |
Feb 03, 2000 | 60.63 | 60.63 | 58.88 | 59.69 | 2,580,000 | -1.06(-1.74%) |
Feb 02, 2000 | 60.00 | 61.63 | 60.00 | 60.75 | 2,454,700 | +0.87(+1.45%) |