Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 30.00 | 32.25 | 29.88 | 31.59 | 2,788,700 | +0.91(+2.97%) |
Mar 30, 2000 | 28.75 | 31.00 | 28.75 | 30.68 | 2,079,700 | +1.88(+6.51%) |
Mar 29, 2000 | 28.69 | 29.12 | 28.16 | 28.81 | 1,150,600 | -0.10(-0.33%) |
Mar 28, 2000 | 28.50 | 29.12 | 28.50 | 28.91 | 1,204,400 | +0.19(+0.64%) |
Mar 27, 2000 | 29.44 | 29.44 | 28.50 | 28.72 | 1,489,800 | +0.19(+0.67%) |
Mar 24, 2000 | 28.75 | 29.50 | 28.25 | 28.53 | 1,649,100 | -0.65(-2.24%) |
Mar 23, 2000 | 27.94 | 29.18 | 27.50 | 29.18 | 1,749,800 | +1.28(+4.59%) |
Mar 22, 2000 | 28.75 | 29.12 | 27.68 | 27.91 | 2,630,500 | -0.47(-1.66%) |
Mar 21, 2000 | 27.88 | 28.91 | 27.62 | 28.38 | 1,721,000 | +0.32(+1.12%) |
Mar 20, 2000 | 27.31 | 28.91 | 26.97 | 28.06 | 1,754,100 | +0.75(+2.75%) |
Mar 17, 2000 | 28.00 | 29.18 | 27.09 | 27.31 | 2,693,700 | -1.19(-4.18%) |
Mar 16, 2000 | 27.44 | 28.97 | 27.12 | 28.50 | 3,333,200 | +1.57(+5.81%) |
Mar 15, 2000 | 25.03 | 27.75 | 24.68 | 26.93 | 3,096,800 | +1.96(+7.87%) |
Mar 14, 2000 | 24.78 | 25.31 | 24.78 | 24.97 | 2,409,500 | +0.47(+1.92%) |
Mar 13, 2000 | 24.25 | 24.72 | 24.09 | 24.50 | 1,488,900 | +0.06(+0.25%) |
Mar 10, 2000 | 23.91 | 24.75 | 23.47 | 24.44 | 2,015,800 | +0.41(+1.71%) |
Mar 09, 2000 | 24.25 | 24.50 | 23.25 | 24.03 | 2,221,100 | -0.59(-2.42%) |
Mar 08, 2000 | 25.25 | 25.25 | 24.50 | 24.62 | 1,670,700 | -0.62(-2.48%) |
Mar 07, 2000 | 25.06 | 25.78 | 24.38 | 25.25 | 1,660,800 | +0.25(+1.00%) |
Mar 06, 2000 | 26.16 | 26.34 | 24.62 | 25.00 | 1,653,100 | -0.91(-3.49%) |
Mar 03, 2000 | 25.28 | 26.47 | 25.00 | 25.91 | 1,598,000 | +0.50(+1.97%) |
Mar 02, 2000 | 25.38 | 25.69 | 24.82 | 25.41 | 1,655,800 | -0.06(-0.26%) |
Feb 29, 2000 | 26.00 | 26.00 | 25.25 | 25.47 | 1,620,800 | -0.06(-0.24%) |
Feb 28, 2000 | 25.38 | 25.88 | 25.00 | 25.53 | 3,538,800 | +0.50(+2.00%) |
Feb 25, 2000 | 25.25 | 25.57 | 24.94 | 25.03 | 2,174,800 | -0.40(-1.59%) |
Feb 24, 2000 | 26.44 | 26.56 | 25.09 | 25.43 | 2,425,000 | -1.32(-4.92%) |
Feb 22, 2000 | 26.81 | 27.22 | 25.66 | 26.75 | 1,443,900 | +0.57(+2.16%) |
Feb 18, 2000 | 27.12 | 27.25 | 25.94 | 26.18 | 1,468,500 | -0.88(-3.25%) |
Feb 17, 2000 | 27.00 | 27.31 | 26.00 | 27.07 | 1,993,100 | +1.01(+3.86%) |
Feb 16, 2000 | 26.34 | 26.93 | 26.00 | 26.06 | 1,933,100 | -0.06(-0.23%) |
Feb 15, 2000 | 25.21 | 26.34 | 24.72 | 26.12 | 3,246,000 | +1.06(+4.23%) |
Feb 14, 2000 | 24.32 | 25.65 | 24.32 | 25.06 | 2,336,200 | +0.96(+4.00%) |
Feb 11, 2000 | 24.96 | 25.43 | 23.69 | 24.09 | 1,994,000 | -0.87(-3.48%) |
Feb 10, 2000 | 25.28 | 25.75 | 24.78 | 24.96 | 1,741,800 | -0.25(-0.99%) |
Feb 09, 2000 | 25.84 | 26.18 | 25.16 | 25.21 | 2,759,300 | -0.19(-0.75%) |
Feb 08, 2000 | 25.41 | 25.71 | 24.88 | 25.41 | 2,409,800 | -0.09(-0.35%) |
Feb 07, 2000 | 25.50 | 25.90 | 25.06 | 25.50 | 3,696,200 | -0.09(-0.37%) |
Feb 04, 2000 | 26.40 | 26.65 | 24.91 | 25.59 | 3,376,400 | -0.78(-2.96%) |
Feb 03, 2000 | 27.02 | 27.09 | 25.65 | 26.37 | 2,221,000 | -0.40(-1.49%) |
Feb 02, 2000 | 26.84 | 27.14 | 26.49 | 26.77 | 1,532,100 | +0.03(+0.11%) |
Feb 01, 2000 | 26.65 | 26.89 | 26.18 | 26.74 | 2,634,800 | +0.37(+1.40%) |
Jan 31, 2000 | 26.21 | 26.77 | 26.05 | 26.37 | 2,047,400 | +0.35(+1.33%) |
Jan 28, 2000 | 27.36 | 27.45 | 25.65 | 26.02 | 3,582,700 | -1.46(-5.33%) |
Jan 27, 2000 | 28.39 | 28.58 | 26.89 | 27.49 | 1,936,900 | -0.90(-3.17%) |
Jan 26, 2000 | 28.33 | 28.89 | 27.58 | 28.39 | 2,205,600 | +0.06(+0.21%) |
Jan 25, 2000 | 29.57 | 29.70 | 27.89 | 28.33 | 2,589,100 | -1.56(-5.20%) |
Jan 24, 2000 | 31.13 | 31.75 | 29.64 | 29.89 | 2,722,200 | -0.31(-1.03%) |
Jan 21, 2000 | 29.64 | 30.39 | 28.92 | 30.20 | 2,266,200 | +0.65(+2.20%) |
Jan 20, 2000 | 30.41 | 30.54 | 28.92 | 29.55 | 1,920,100 | -0.68(-2.27%) |
Jan 19, 2000 | 31.07 | 31.63 | 30.11 | 30.23 | 1,810,600 | -1.02(-3.28%) |
Jan 18, 2000 | 31.38 | 31.60 | 29.98 | 31.25 | 2,437,300 | -0.53(-1.67%) |
Jan 14, 2000 | 32.50 | 32.50 | 31.38 | 31.79 | 1,520,400 | -0.71(-2.20%) |
Jan 13, 2000 | 31.97 | 32.81 | 31.88 | 32.50 | 1,053,200 | +0.34(+1.06%) |
Jan 12, 2000 | 31.48 | 32.62 | 31.44 | 32.16 | 1,266,100 | +0.72(+2.29%) |
Jan 11, 2000 | 32.06 | 32.09 | 31.35 | 31.44 | 1,105,000 | -0.75(-2.33%) |
Jan 10, 2000 | 31.88 | 32.50 | 31.72 | 32.19 | 1,230,100 | +0.31(+0.97%) |
Jan 07, 2000 | 30.66 | 32.22 | 30.20 | 31.88 | 1,997,500 | +1.21(+3.96%) |
Jan 06, 2000 | 29.14 | 30.79 | 28.33 | 30.66 | 3,074,300 | +1.40(+4.78%) |
Jan 05, 2000 | 29.86 | 30.01 | 29.14 | 29.27 | 1,952,300 | -0.59(-1.98%) |
Jan 04, 2000 | 30.45 | 31.10 | 29.39 | 29.86 | 1,683,500 | -1.27(-4.10%) |