Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 41.21 | 41.66 | 39.27 | 39.98 | 9,156,033 | -1.63(-3.93%) |
Apr 27, 2000 | 42.45 | 42.45 | 41.21 | 41.61 | 6,981,893 | -1.20(-2.79%) |
Apr 26, 2000 | 42.10 | 43.08 | 42.06 | 42.81 | 6,324,267 | +1.06(+2.54%) |
Apr 25, 2000 | 42.63 | 42.67 | 41.53 | 41.75 | 7,394,588 | -0.40(-0.94%) |
Apr 24, 2000 | 41.04 | 43.69 | 40.95 | 42.14 | 6,855,117 | +0.66(+1.59%) |
Apr 20, 2000 | 41.13 | 41.84 | 40.51 | 41.48 | 5,811,225 | -0.08(-0.20%) |
Apr 19, 2000 | 41.53 | 42.45 | 40.78 | 41.57 | 7,184,142 | +0.00(+0.00%) |
Apr 18, 2000 | 40.33 | 41.96 | 39.66 | 41.57 | 10,226,637 | +1.06(+2.62%) |
Apr 17, 2000 | 39.89 | 41.17 | 39.13 | 40.51 | 12,254,919 | -2.12(-4.98%) |
Apr 14, 2000 | 42.45 | 42.63 | 40.29 | 42.63 | 10,881,013 | -1.59(-3.60%) |
Apr 13, 2000 | 46.92 | 46.92 | 42.45 | 44.22 | 11,242,827 | -2.48(-5.30%) |
Apr 12, 2000 | 48.25 | 49.53 | 46.70 | 46.70 | 10,009,972 | -0.97(-2.03%) |
Apr 11, 2000 | 46.48 | 47.67 | 46.43 | 47.67 | 5,253,663 | +0.48(+1.02%) |
Apr 10, 2000 | 46.08 | 47.58 | 45.46 | 47.19 | 5,644,309 | +1.82(+4.01%) |
Apr 07, 2000 | 46.78 | 47.62 | 45.37 | 45.37 | 4,844,925 | -1.29(-2.76%) |
Apr 06, 2000 | 45.24 | 47.41 | 44.75 | 46.66 | 5,989,023 | +1.37(+3.03%) |
Apr 05, 2000 | 44.93 | 45.72 | 44.58 | 45.28 | 7,565,602 | -0.44(-0.96%) |
Apr 04, 2000 | 47.94 | 48.55 | 44.89 | 45.72 | 11,579,909 | -2.39(-4.97%) |
Apr 03, 2000 | 46.34 | 48.16 | 46.30 | 48.11 | 8,343,363 | +2.48(+5.43%) |
Mar 31, 2000 | 47.41 | 47.62 | 45.46 | 45.64 | 7,314,311 | -1.77(-3.73%) |
Mar 30, 2000 | 48.11 | 49.22 | 46.66 | 47.41 | 11,217,246 | -1.06(-2.19%) |
Mar 29, 2000 | 45.90 | 48.51 | 45.90 | 48.47 | 9,818,040 | +3.18(+7.03%) |
Mar 28, 2000 | 44.62 | 46.52 | 44.58 | 45.28 | 6,859,074 | -0.26(-0.57%) |
Mar 27, 2000 | 45.54 | 45.72 | 44.58 | 45.54 | 5,416,621 | +0.00(+0.00%) |
Mar 24, 2000 | 45.28 | 46.21 | 44.93 | 45.54 | 8,346,613 | +0.18(+0.39%) |
Mar 23, 2000 | 44.62 | 45.50 | 44.00 | 45.37 | 7,830,603 | +0.75(+1.68%) |
Mar 22, 2000 | 44.14 | 45.24 | 43.25 | 44.62 | 6,713,642 | -0.31(-0.69%) |
Mar 21, 2000 | 45.02 | 45.77 | 43.73 | 44.93 | 7,849,118 | -0.09(-0.20%) |
Mar 20, 2000 | 44.89 | 45.37 | 43.83 | 45.02 | 7,562,069 | +0.31(+0.70%) |
Mar 17, 2000 | 43.51 | 45.68 | 43.51 | 44.71 | 19,209,676 | +1.20(+2.75%) |
Mar 16, 2000 | 41.75 | 43.78 | 41.48 | 43.51 | 17,197,224 | +3.18(+7.89%) |
Mar 15, 2000 | 37.24 | 40.51 | 36.71 | 40.33 | 11,449,599 | +3.32(+8.97%) |
Mar 14, 2000 | 37.32 | 37.72 | 36.71 | 37.01 | 7,204,070 | -0.49(-1.30%) |
Mar 13, 2000 | 37.24 | 37.63 | 36.66 | 37.50 | 6,238,336 | -0.35(-0.93%) |
Mar 10, 2000 | 39.36 | 39.49 | 37.77 | 37.85 | 6,302,643 | -1.28(-3.27%) |
Mar 09, 2000 | 37.72 | 39.27 | 36.62 | 39.13 | 8,112,564 | +1.99(+5.35%) |
Mar 08, 2000 | 37.01 | 38.03 | 36.57 | 37.15 | 9,373,545 | +0.08(+0.23%) |
Mar 07, 2000 | 38.91 | 38.91 | 36.08 | 37.06 | 12,003,486 | -1.06(-2.78%) |
Mar 06, 2000 | 38.48 | 38.70 | 37.59 | 38.12 | 6,816,250 | -0.44(-1.14%) |
Mar 03, 2000 | 39.27 | 39.49 | 38.48 | 38.56 | 8,245,983 | -0.45(-1.14%) |
Mar 02, 2000 | 39.31 | 39.80 | 38.34 | 39.01 | 7,565,744 | -0.35(-0.90%) |
Mar 01, 2000 | 40.90 | 41.26 | 38.43 | 39.36 | 9,195,606 | -1.32(-3.25%) |
Feb 29, 2000 | 40.64 | 41.35 | 40.20 | 40.68 | 10,070,745 | +0.49(+1.21%) |
Feb 28, 2000 | 38.03 | 40.25 | 37.46 | 40.20 | 11,476,594 | +2.70(+7.19%) |
Feb 25, 2000 | 37.85 | 38.38 | 37.32 | 37.50 | 8,704,471 | -0.04(-0.11%) |
Feb 24, 2000 | 38.87 | 39.05 | 37.24 | 37.54 | 10,975,424 | -1.24(-3.19%) |
Feb 23, 2000 | 38.34 | 38.91 | 37.41 | 38.78 | 9,237,300 | +0.83(+2.20%) |
Feb 22, 2000 | 38.30 | 39.31 | 37.59 | 37.95 | 11,341,196 | -0.08(-0.22%) |
Feb 18, 2000 | 38.60 | 39.49 | 37.37 | 38.03 | 14,704,659 | -0.53(-1.38%) |
Feb 17, 2000 | 40.51 | 40.64 | 37.90 | 38.56 | 15,248,371 | -1.95(-4.80%) |
Feb 16, 2000 | 41.57 | 42.01 | 39.45 | 40.51 | 9,660,595 | -1.77(-4.18%) |
Feb 15, 2000 | 42.50 | 42.59 | 41.79 | 42.28 | 4,991,488 | -0.40(-0.93%) |
Feb 14, 2000 | 42.10 | 42.81 | 42.06 | 42.67 | 4,488,905 | +0.18(+0.42%) |
Feb 11, 2000 | 42.10 | 42.81 | 41.88 | 42.50 | 6,573,580 | +0.35(+0.84%) |
Feb 10, 2000 | 41.75 | 42.41 | 41.31 | 42.14 | 5,155,436 | +0.57(+1.38%) |
Feb 09, 2000 | 43.38 | 43.38 | 41.57 | 41.57 | 7,483,911 | -1.59(-3.69%) |
Feb 08, 2000 | 42.28 | 43.47 | 42.14 | 43.16 | 6,363,840 | +1.42(+3.39%) |
Feb 07, 2000 | 43.16 | 43.16 | 41.75 | 41.75 | 5,371,111 | -1.51(-3.48%) |
Feb 04, 2000 | 43.16 | 43.51 | 42.67 | 43.25 | 5,746,777 | +0.45(+1.04%) |
Feb 03, 2000 | 42.81 | 42.90 | 41.75 | 42.81 | 5,672,859 | -0.18(-0.41%) |
Feb 02, 2000 | 43.16 | 43.51 | 42.19 | 42.98 | 8,286,829 | -0.88(-2.02%) |