Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 24.24 | 24.27 | 23.49 | 24.09 | 11,080,565 | +0.00(+0.00%) |
Apr 27, 2000 | 24.52 | 24.57 | 24.04 | 24.09 | 8,409,175 | -0.60(-2.44%) |
Apr 26, 2000 | 24.74 | 25.07 | 24.39 | 24.69 | 7,586,787 | -0.58(-2.29%) |
Apr 25, 2000 | 24.97 | 25.27 | 24.47 | 25.27 | 7,641,331 | +0.40(+1.61%) |
Apr 24, 2000 | 24.29 | 24.87 | 24.22 | 24.87 | 5,984,601 | +0.68(+2.81%) |
Apr 20, 2000 | 24.59 | 24.64 | 24.01 | 24.19 | 5,113,149 | -0.60(-2.43%) |
Apr 19, 2000 | 24.44 | 24.85 | 24.34 | 24.79 | 5,479,014 | +0.43(+1.75%) |
Apr 18, 2000 | 24.24 | 24.74 | 24.19 | 24.37 | 7,447,066 | +0.03(+0.12%) |
Apr 17, 2000 | 24.52 | 24.69 | 23.77 | 24.34 | 8,877,403 | -0.20(-0.82%) |
Apr 14, 2000 | 25.22 | 25.60 | 24.27 | 24.54 | 9,793,934 | -0.78(-3.08%) |
Apr 13, 2000 | 25.80 | 25.80 | 25.32 | 25.32 | 7,331,503 | -0.53(-2.05%) |
Apr 12, 2000 | 25.80 | 26.20 | 25.62 | 25.85 | 10,181,468 | +0.13(+0.50%) |
Apr 11, 2000 | 25.70 | 25.97 | 25.60 | 25.72 | 6,922,551 | +0.35(+1.38%) |
Apr 10, 2000 | 25.54 | 25.77 | 25.20 | 25.37 | 8,363,597 | -0.57(-2.21%) |
Apr 07, 2000 | 25.90 | 26.07 | 25.75 | 25.95 | 10,989,161 | -0.23(-0.87%) |
Apr 06, 2000 | 25.50 | 26.20 | 25.42 | 26.17 | 6,872,740 | +0.80(+3.16%) |
Apr 05, 2000 | 25.65 | 26.00 | 25.30 | 25.37 | 7,994,494 | -0.22(-0.88%) |
Apr 04, 2000 | 26.07 | 26.50 | 25.07 | 25.60 | 17,403,884 | +0.28(+1.09%) |
Apr 03, 2000 | 24.79 | 25.32 | 24.52 | 25.32 | 8,251,273 | +0.78(+3.17%) |
Mar 31, 2000 | 25.09 | 25.37 | 24.54 | 24.54 | 11,515,170 | -0.05(-0.21%) |
Mar 30, 2000 | 24.85 | 25.05 | 24.59 | 24.59 | 9,758,319 | -0.30(-1.21%) |
Mar 29, 2000 | 24.29 | 24.89 | 24.19 | 24.89 | 8,262,231 | +0.60(+2.48%) |
Mar 28, 2000 | 24.32 | 24.47 | 23.97 | 24.29 | 8,200,963 | -0.05(-0.20%) |
Mar 27, 2000 | 23.89 | 24.44 | 23.74 | 24.34 | 8,652,255 | +0.45(+1.88%) |
Mar 24, 2000 | 23.99 | 24.27 | 23.71 | 23.89 | 8,068,464 | -0.05(-0.20%) |
Mar 23, 2000 | 23.59 | 24.14 | 23.39 | 23.94 | 13,813,971 | +0.70(+3.01%) |
Mar 22, 2000 | 23.44 | 23.61 | 22.99 | 23.24 | 9,725,942 | -0.40(-1.70%) |
Mar 21, 2000 | 23.74 | 23.97 | 23.39 | 23.64 | 7,259,028 | -0.10(-0.41%) |
Mar 20, 2000 | 23.69 | 24.07 | 23.39 | 23.74 | 7,570,349 | -0.03(-0.12%) |
Mar 17, 2000 | 23.31 | 24.01 | 23.19 | 23.77 | 11,285,789 | +0.53(+2.26%) |
Mar 16, 2000 | 22.51 | 23.34 | 22.21 | 23.24 | 11,699,224 | +0.73(+3.25%) |
Mar 15, 2000 | 22.53 | 22.71 | 22.08 | 22.51 | 9,496,311 | +0.00(+0.00%) |
Mar 14, 2000 | 22.64 | 22.76 | 22.44 | 22.51 | 8,274,684 | -0.45(-1.98%) |
Mar 13, 2000 | 22.73 | 23.01 | 22.46 | 22.96 | 8,372,065 | -0.05(-0.21%) |
Mar 10, 2000 | 23.46 | 23.46 | 22.81 | 23.01 | 8,923,728 | -0.53(-2.23%) |
Mar 09, 2000 | 22.64 | 23.54 | 22.41 | 23.54 | 9,081,132 | +0.85(+3.75%) |
Mar 08, 2000 | 22.01 | 22.91 | 22.01 | 22.69 | 7,790,267 | +0.35(+1.58%) |
Mar 07, 2000 | 22.89 | 23.19 | 22.31 | 22.33 | 8,714,271 | -0.55(-2.42%) |
Mar 06, 2000 | 22.56 | 22.89 | 21.96 | 22.89 | 9,878,614 | +0.68(+3.06%) |
Mar 03, 2000 | 22.24 | 22.53 | 22.13 | 22.21 | 9,881,105 | +0.02(+0.11%) |
Mar 02, 2000 | 21.73 | 22.24 | 21.71 | 22.18 | 10,644,217 | +0.12(+0.56%) |
Mar 01, 2000 | 21.33 | 22.08 | 20.93 | 22.06 | 17,776,972 | +2.41(+12.26%) |
Feb 29, 2000 | 20.08 | 20.12 | 19.35 | 19.65 | 11,645,926 | -0.38(-1.88%) |
Feb 28, 2000 | 19.20 | 20.45 | 19.15 | 20.03 | 9,681,859 | +0.93(+4.88%) |
Feb 25, 2000 | 19.07 | 19.83 | 19.02 | 19.10 | 11,802,832 | -0.18(-0.92%) |
Feb 24, 2000 | 20.10 | 20.28 | 19.22 | 19.27 | 14,036,379 | -0.90(-4.48%) |
Feb 23, 2000 | 20.53 | 20.90 | 20.10 | 20.18 | 8,990,226 | -0.80(-3.83%) |
Feb 22, 2000 | 21.08 | 21.20 | 20.55 | 20.98 | 8,040,321 | +0.15(+0.71%) |
Feb 18, 2000 | 21.51 | 21.61 | 20.70 | 20.83 | 9,611,624 | -0.75(-3.48%) |
Feb 17, 2000 | 22.41 | 22.46 | 21.48 | 21.58 | 7,522,780 | -0.53(-2.38%) |
Feb 16, 2000 | 21.71 | 22.21 | 21.71 | 22.11 | 8,393,485 | +0.33(+1.49%) |
Feb 15, 2000 | 22.13 | 22.13 | 21.68 | 21.78 | 8,950,128 | -0.43(-1.92%) |
Feb 14, 2000 | 22.48 | 22.61 | 22.04 | 22.21 | 6,507,870 | -0.28(-1.23%) |
Feb 11, 2000 | 22.86 | 22.89 | 21.86 | 22.48 | 7,697,867 | -0.43(-1.86%) |
Feb 10, 2000 | 23.16 | 23.19 | 22.84 | 22.91 | 6,387,576 | -0.30(-1.30%) |
Feb 09, 2000 | 23.69 | 23.77 | 23.09 | 23.21 | 7,222,914 | -0.48(-2.02%) |
Feb 08, 2000 | 24.01 | 24.29 | 23.56 | 23.69 | 6,874,732 | -0.30(-1.26%) |
Feb 07, 2000 | 23.51 | 24.07 | 23.26 | 23.99 | 7,422,907 | +0.48(+2.03%) |
Feb 04, 2000 | 23.59 | 23.97 | 23.41 | 23.51 | 7,619,912 | +0.05(+0.20%) |
Feb 03, 2000 | 23.99 | 24.14 | 23.29 | 23.46 | 5,801,295 | -0.35(-1.47%) |
Feb 02, 2000 | 24.11 | 24.14 | 23.74 | 23.81 | 6,604,007 | -0.10(-0.42%) |