Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 35.08 | 36.23 | 35.08 | 36.23 | 13,938,803 | +1.66(+4.80%) |
Apr 27, 2000 | 35.08 | 35.08 | 33.95 | 34.57 | 5,554,928 | -0.62(-1.77%) |
Apr 26, 2000 | 33.84 | 35.29 | 33.84 | 35.19 | 7,132,278 | +1.56(+4.64%) |
Apr 25, 2000 | 33.42 | 33.68 | 32.96 | 33.63 | 4,460,368 | +0.21(+0.62%) |
Apr 24, 2000 | 34.41 | 34.41 | 33.32 | 33.42 | 4,568,512 | -1.66(-4.73%) |
Apr 20, 2000 | 34.00 | 35.29 | 33.89 | 35.08 | 6,464,993 | +1.09(+3.20%) |
Apr 19, 2000 | 33.22 | 34.46 | 33.22 | 34.00 | 10,194,492 | +1.20(+3.65%) |
Apr 18, 2000 | 32.18 | 33.01 | 31.55 | 32.80 | 5,084,661 | +0.62(+1.94%) |
Apr 17, 2000 | 32.18 | 32.18 | 30.77 | 32.18 | 7,772,467 | -0.11(-0.33%) |
Apr 14, 2000 | 32.59 | 32.80 | 31.30 | 32.29 | 9,803,707 | -0.31(-0.94%) |
Apr 13, 2000 | 33.27 | 33.84 | 32.59 | 32.59 | 6,040,007 | -0.67(-2.02%) |
Apr 12, 2000 | 35.29 | 36.23 | 33.22 | 33.27 | 9,996,751 | -2.03(-5.74%) |
Apr 11, 2000 | 34.67 | 35.29 | 34.67 | 35.29 | 8,231,775 | +0.99(+2.88%) |
Apr 10, 2000 | 34.05 | 34.36 | 33.42 | 34.30 | 4,358,849 | +0.26(+0.76%) |
Apr 07, 2000 | 33.63 | 34.36 | 33.63 | 34.05 | 3,920,495 | +0.47(+1.38%) |
Apr 06, 2000 | 33.22 | 34.25 | 33.22 | 33.58 | 4,299,839 | +0.37(+1.10%) |
Apr 05, 2000 | 33.84 | 33.84 | 32.59 | 33.22 | 6,107,205 | -0.94(-2.75%) |
Apr 04, 2000 | 34.72 | 34.83 | 31.87 | 34.15 | 8,378,696 | -0.56(-1.63%) |
Apr 03, 2000 | 34.25 | 34.78 | 34.10 | 34.72 | 5,789,760 | +0.47(+1.36%) |
Mar 31, 2000 | 33.42 | 34.46 | 33.42 | 34.25 | 6,369,615 | +0.83(+2.48%) |
Mar 30, 2000 | 33.89 | 34.05 | 33.01 | 33.42 | 6,441,149 | -0.46(-1.37%) |
Mar 29, 2000 | 34.00 | 34.20 | 33.42 | 33.89 | 6,135,024 | -0.11(-0.32%) |
Mar 28, 2000 | 34.67 | 35.29 | 33.74 | 34.00 | 9,020,210 | -0.67(-1.94%) |
Mar 27, 2000 | 34.41 | 35.03 | 33.22 | 34.67 | 6,894,074 | +0.26(+0.75%) |
Mar 24, 2000 | 34.51 | 34.67 | 34.10 | 34.41 | 7,877,600 | -0.10(-0.29%) |
Mar 23, 2000 | 33.63 | 34.83 | 33.06 | 34.51 | 9,701,103 | +0.88(+2.62%) |
Mar 22, 2000 | 33.01 | 34.41 | 33.01 | 33.63 | 16,306,876 | +1.09(+3.34%) |
Mar 21, 2000 | 32.75 | 33.27 | 32.08 | 32.54 | 15,875,507 | -0.21(-0.63%) |
Mar 20, 2000 | 31.30 | 32.80 | 31.30 | 32.75 | 20,183,294 | +2.18(+7.14%) |
Mar 17, 2000 | 29.32 | 30.67 | 28.70 | 30.57 | 10,403,192 | +1.25(+4.25%) |
Mar 16, 2000 | 28.91 | 29.48 | 28.03 | 29.32 | 9,904,022 | +0.42(+1.44%) |
Mar 15, 2000 | 28.34 | 29.01 | 27.93 | 28.91 | 7,894,219 | +0.56(+1.99%) |
Mar 14, 2000 | 28.86 | 28.86 | 28.08 | 28.34 | 6,643,225 | -0.67(-2.32%) |
Mar 13, 2000 | 29.17 | 29.48 | 27.40 | 29.01 | 6,238,471 | -0.16(-0.54%) |
Mar 10, 2000 | 29.69 | 29.69 | 28.81 | 29.17 | 8,394,111 | -0.93(-3.09%) |
Mar 09, 2000 | 29.01 | 30.10 | 28.76 | 30.10 | 6,685,013 | +1.09(+3.75%) |
Mar 08, 2000 | 29.84 | 29.84 | 28.96 | 29.01 | 7,484,527 | -0.88(-2.94%) |
Mar 07, 2000 | 29.89 | 30.21 | 29.43 | 29.89 | 9,018,644 | +0.00(+0.00%) |
Mar 06, 2000 | 30.31 | 30.52 | 29.53 | 29.89 | 8,722,515 | -0.42(-1.37%) |
Mar 03, 2000 | 28.96 | 30.31 | 28.96 | 30.31 | 17,299,314 | +1.66(+5.80%) |
Mar 02, 2000 | 28.76 | 28.76 | 28.08 | 28.65 | 7,833,163 | -0.16(-0.55%) |
Mar 01, 2000 | 28.23 | 28.86 | 27.56 | 28.81 | 8,615,215 | +0.57(+2.03%) |
Feb 29, 2000 | 27.19 | 28.23 | 26.78 | 28.23 | 6,543,150 | +1.04(+3.82%) |
Feb 28, 2000 | 26.57 | 27.35 | 26.57 | 27.19 | 9,441,463 | +1.45(+5.64%) |
Feb 25, 2000 | 27.45 | 27.45 | 25.74 | 25.74 | 10,032,157 | -1.82(-6.60%) |
Feb 24, 2000 | 28.28 | 28.28 | 26.94 | 27.56 | 9,910,525 | -0.78(-2.75%) |
Feb 23, 2000 | 27.72 | 28.76 | 27.10 | 28.34 | 9,951,591 | +0.62(+2.25%) |
Feb 22, 2000 | 29.43 | 29.43 | 27.10 | 27.72 | 15,141,626 | -1.76(-5.97%) |
Feb 18, 2000 | 30.21 | 30.21 | 29.32 | 29.48 | 7,718,998 | -0.83(-2.74%) |
Feb 17, 2000 | 30.62 | 30.62 | 29.64 | 30.31 | 5,651,992 | -0.37(-1.19%) |
Feb 16, 2000 | 30.62 | 30.93 | 30.36 | 30.67 | 5,319,855 | +0.05(+0.16%) |
Feb 15, 2000 | 30.72 | 30.88 | 29.38 | 30.62 | 8,419,160 | -0.10(-0.32%) |
Feb 14, 2000 | 31.04 | 31.04 | 30.42 | 30.72 | 6,180,545 | -0.73(-2.32%) |
Feb 11, 2000 | 30.67 | 32.08 | 30.57 | 31.45 | 8,615,817 | +0.78(+2.54%) |
Feb 10, 2000 | 31.30 | 31.45 | 30.62 | 30.67 | 6,749,321 | -0.62(-1.99%) |
Feb 09, 2000 | 31.19 | 32.38 | 30.83 | 31.30 | 7,319,663 | +0.11(+0.35%) |
Feb 08, 2000 | 31.50 | 31.50 | 30.72 | 31.19 | 6,868,423 | -0.37(-1.16%) |
Feb 07, 2000 | 31.66 | 31.92 | 31.19 | 31.55 | 7,310,871 | -0.11(-0.34%) |
Feb 04, 2000 | 31.45 | 31.76 | 30.72 | 31.66 | 7,458,033 | +0.21(+0.66%) |
Feb 03, 2000 | 31.19 | 31.97 | 31.19 | 31.45 | 12,959,612 | +0.52(+1.69%) |
Feb 02, 2000 | 29.89 | 31.55 | 29.74 | 30.93 | 11,183,678 | +1.04(+3.47%) |