Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 27.04 | 27.15 | 26.42 | 26.79 | 9,851,697 | +0.06(+0.22%) |
Mar 30, 2000 | 27.48 | 27.88 | 26.41 | 26.73 | 11,602,676 | -1.04(-3.73%) |
Mar 29, 2000 | 28.96 | 29.04 | 27.44 | 27.77 | 13,157,076 | -1.19(-4.12%) |
Mar 28, 2000 | 28.81 | 29.42 | 28.61 | 28.96 | 10,601,124 | -0.14(-0.47%) |
Mar 27, 2000 | 29.50 | 29.76 | 28.75 | 29.09 | 6,996,321 | -0.46(-1.56%) |
Mar 24, 2000 | 29.80 | 30.96 | 29.50 | 29.55 | 13,733,142 | -0.71(-2.35%) |
Mar 23, 2000 | 27.96 | 30.48 | 27.94 | 30.26 | 15,094,218 | +2.13(+7.58%) |
Mar 22, 2000 | 27.84 | 28.30 | 27.27 | 28.13 | 12,453,213 | -0.14(-0.48%) |
Mar 21, 2000 | 26.56 | 28.42 | 26.27 | 28.27 | 12,076,329 | +1.67(+6.28%) |
Mar 20, 2000 | 27.65 | 27.81 | 25.96 | 26.60 | 11,687,078 | -1.36(-4.88%) |
Mar 17, 2000 | 27.42 | 28.34 | 27.19 | 27.96 | 17,204,940 | +0.27(+0.98%) |
Mar 16, 2000 | 26.10 | 27.77 | 25.87 | 27.69 | 22,619,956 | +2.15(+8.42%) |
Mar 15, 2000 | 23.93 | 25.87 | 23.72 | 25.54 | 12,827,927 | +1.27(+5.22%) |
Mar 14, 2000 | 24.73 | 24.87 | 24.12 | 24.27 | 5,977,195 | -0.33(-1.32%) |
Mar 13, 2000 | 23.85 | 24.95 | 23.70 | 24.60 | 6,843,137 | +0.42(+1.74%) |
Mar 10, 2000 | 24.58 | 25.06 | 23.89 | 24.18 | 7,683,911 | -0.75(-3.00%) |
Mar 09, 2000 | 24.20 | 24.96 | 23.98 | 24.92 | 5,760,004 | +0.65(+2.68%) |
Mar 08, 2000 | 24.81 | 25.02 | 24.16 | 24.27 | 7,601,244 | -0.86(-3.43%) |
Mar 07, 2000 | 25.64 | 25.87 | 24.89 | 25.14 | 6,611,626 | -0.50(-1.95%) |
Mar 06, 2000 | 25.48 | 25.92 | 25.27 | 25.64 | 8,237,845 | +0.71(+2.86%) |
Mar 03, 2000 | 25.20 | 25.31 | 24.39 | 24.92 | 8,661,378 | +0.17(+0.70%) |
Mar 02, 2000 | 24.73 | 24.92 | 24.50 | 24.75 | 5,195,221 | -0.44(-1.76%) |
Mar 01, 2000 | 24.54 | 25.20 | 24.23 | 25.20 | 7,044,272 | +0.73(+2.99%) |
Feb 29, 2000 | 23.87 | 24.89 | 23.87 | 24.46 | 8,921,964 | +0.52(+2.16%) |
Feb 28, 2000 | 23.58 | 24.66 | 23.47 | 23.95 | 8,757,715 | +0.64(+2.73%) |
Feb 25, 2000 | 23.54 | 24.20 | 23.00 | 23.31 | 6,725,538 | -0.04(-0.17%) |
Feb 24, 2000 | 23.74 | 23.83 | 22.93 | 23.35 | 7,529,643 | -0.42(-1.77%) |
Feb 23, 2000 | 23.77 | 24.33 | 23.52 | 23.77 | 6,451,500 | +0.04(+0.16%) |
Feb 22, 2000 | 23.35 | 24.23 | 23.08 | 23.74 | 10,227,712 | +0.77(+3.34%) |
Feb 18, 2000 | 23.98 | 24.14 | 22.91 | 22.97 | 11,752,604 | -1.11(-4.62%) |
Feb 17, 2000 | 24.77 | 25.04 | 23.91 | 24.08 | 8,269,523 | -0.35(-1.42%) |
Feb 16, 2000 | 24.89 | 25.25 | 24.27 | 24.43 | 6,998,057 | -0.48(-1.92%) |
Feb 15, 2000 | 24.60 | 25.35 | 24.46 | 24.91 | 12,976,988 | +0.61(+2.53%) |
Feb 14, 2000 | 25.27 | 25.64 | 24.29 | 24.29 | 8,549,203 | -1.09(-4.31%) |
Feb 11, 2000 | 25.58 | 26.12 | 25.20 | 25.39 | 10,203,628 | -0.15(-0.60%) |
Feb 10, 2000 | 25.54 | 25.73 | 25.00 | 25.54 | 9,961,052 | +0.08(+0.30%) |
Feb 09, 2000 | 26.10 | 26.54 | 25.33 | 25.46 | 14,209,399 | -0.67(-2.57%) |
Feb 08, 2000 | 25.83 | 26.46 | 25.81 | 26.14 | 9,142,843 | +0.88(+3.49%) |
Feb 07, 2000 | 25.25 | 25.62 | 25.12 | 25.25 | 6,779,130 | +0.14(+0.54%) |
Feb 04, 2000 | 25.35 | 25.60 | 25.06 | 25.12 | 7,399,241 | -0.44(-1.73%) |
Feb 03, 2000 | 25.66 | 26.08 | 24.66 | 25.56 | 13,312,429 | +0.25(+1.00%) |
Feb 02, 2000 | 25.50 | 25.87 | 25.00 | 25.31 | 10,309,078 | -0.42(-1.65%) |
Feb 01, 2000 | 25.33 | 25.96 | 24.98 | 25.73 | 13,965,087 | +0.94(+3.79%) |
Jan 31, 2000 | 23.60 | 25.04 | 23.60 | 24.79 | 10,361,585 | +1.23(+5.22%) |
Jan 28, 2000 | 24.45 | 24.45 | 23.54 | 23.56 | 10,848,691 | -1.23(-4.96%) |
Jan 27, 2000 | 24.41 | 25.04 | 24.14 | 24.79 | 11,816,612 | +0.69(+2.87%) |
Jan 26, 2000 | 23.16 | 24.27 | 23.04 | 24.10 | 12,132,526 | +1.17(+5.12%) |
Jan 25, 2000 | 22.43 | 23.27 | 22.43 | 22.93 | 10,968,461 | +0.50(+2.22%) |
Jan 24, 2000 | 22.85 | 22.91 | 22.18 | 22.43 | 9,350,487 | +0.02(+0.08%) |
Jan 21, 2000 | 22.70 | 22.74 | 22.31 | 22.41 | 7,465,201 | -0.34(-1.51%) |
Jan 20, 2000 | 23.16 | 23.35 | 22.35 | 22.76 | 11,239,895 | -0.02(-0.08%) |
Jan 19, 2000 | 22.20 | 23.16 | 22.20 | 22.77 | 22,772,054 | +0.96(+4.39%) |
Jan 18, 2000 | 22.72 | 22.89 | 21.58 | 21.82 | 7,662,864 | -0.88(-3.89%) |
Jan 14, 2000 | 22.72 | 23.27 | 22.37 | 22.70 | 14,086,592 | +0.79(+3.59%) |
Jan 13, 2000 | 21.85 | 22.28 | 21.68 | 21.91 | 10,011,389 | +0.33(+1.51%) |
Jan 12, 2000 | 21.41 | 21.78 | 21.35 | 21.58 | 10,528,221 | +0.14(+0.63%) |
Jan 11, 2000 | 21.51 | 21.64 | 20.97 | 21.45 | 12,163,119 | -0.52(-2.36%) |
Jan 10, 2000 | 22.35 | 22.54 | 21.97 | 21.97 | 6,843,571 | -0.38(-1.72%) |
Jan 07, 2000 | 22.31 | 22.58 | 21.82 | 22.35 | 9,507,793 | +0.40(+1.83%) |
Jan 06, 2000 | 21.54 | 22.41 | 21.43 | 21.95 | 12,117,554 | +0.31(+1.42%) |
Jan 05, 2000 | 21.58 | 22.29 | 21.20 | 21.64 | 12,617,462 | -0.13(-0.61%) |
Jan 04, 2000 | 21.70 | 21.87 | 21.26 | 21.78 | 16,964,750 | -0.61(-2.74%) |