Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 29.64 | 29.82 | 28.99 | 29.55 | 2,492,541 | -0.09(-0.30%) |
Apr 27, 2000 | 29.73 | 29.96 | 28.99 | 29.64 | 4,272,218 | -0.10(-0.33%) |
Apr 26, 2000 | 29.03 | 30.20 | 29.03 | 29.73 | 7,177,004 | +0.70(+2.41%) |
Apr 25, 2000 | 28.48 | 29.45 | 28.48 | 29.03 | 7,260,286 | +0.83(+2.96%) |
Apr 24, 2000 | 29.82 | 30.71 | 27.92 | 28.20 | 13,815,633 | -1.62(-5.44%) |
Apr 20, 2000 | 27.92 | 29.96 | 27.92 | 29.82 | 10,895,265 | +2.09(+7.54%) |
Apr 19, 2000 | 26.47 | 28.10 | 26.47 | 27.73 | 7,729,216 | +1.86(+7.19%) |
Apr 18, 2000 | 26.10 | 26.10 | 25.54 | 25.87 | 4,545,839 | -0.42(-1.59%) |
Apr 17, 2000 | 26.34 | 26.34 | 25.36 | 26.29 | 5,053,992 | -0.05(-0.20%) |
Apr 14, 2000 | 27.36 | 27.36 | 25.87 | 26.34 | 5,034,112 | -1.21(-4.38%) |
Apr 13, 2000 | 28.01 | 28.01 | 27.17 | 27.55 | 3,922,972 | -0.47(-1.67%) |
Apr 12, 2000 | 26.71 | 28.57 | 26.71 | 28.01 | 6,206,235 | +1.44(+5.44%) |
Apr 11, 2000 | 26.10 | 27.08 | 26.06 | 26.57 | 3,024,604 | +0.47(+1.80%) |
Apr 10, 2000 | 26.53 | 26.53 | 26.06 | 26.10 | 3,296,479 | -0.47(-1.77%) |
Apr 07, 2000 | 26.90 | 27.03 | 26.34 | 26.57 | 3,200,302 | -0.33(-1.22%) |
Apr 06, 2000 | 26.85 | 27.13 | 26.53 | 26.90 | 3,990,269 | +0.05(+0.19%) |
Apr 05, 2000 | 27.73 | 27.73 | 26.80 | 26.85 | 3,929,688 | -0.93(-3.35%) |
Apr 04, 2000 | 27.69 | 28.48 | 27.22 | 27.78 | 5,381,880 | +0.09(+0.32%) |
Apr 03, 2000 | 28.10 | 28.10 | 27.59 | 27.69 | 4,348,515 | -0.46(-1.64%) |
Mar 31, 2000 | 28.76 | 28.89 | 28.15 | 28.15 | 6,232,966 | -0.61(-2.12%) |
Mar 30, 2000 | 28.20 | 28.99 | 28.01 | 28.76 | 4,448,453 | +0.56(+1.98%) |
Mar 29, 2000 | 28.29 | 28.43 | 27.78 | 28.20 | 3,669,231 | -0.09(-0.32%) |
Mar 28, 2000 | 27.64 | 28.43 | 27.46 | 28.29 | 6,796,864 | +0.65(+2.34%) |
Mar 27, 2000 | 26.90 | 27.78 | 26.90 | 27.64 | 3,406,894 | +0.84(+3.14%) |
Mar 24, 2000 | 26.43 | 27.13 | 26.43 | 26.80 | 7,793,155 | +0.65(+2.48%) |
Mar 23, 2000 | 26.76 | 26.76 | 25.91 | 26.15 | 5,481,281 | -0.83(-3.09%) |
Mar 22, 2000 | 27.22 | 27.69 | 26.61 | 26.99 | 4,520,048 | -0.23(-0.85%) |
Mar 21, 2000 | 27.55 | 27.87 | 26.94 | 27.22 | 5,599,219 | -0.33(-1.19%) |
Mar 20, 2000 | 28.06 | 28.06 | 27.08 | 27.55 | 7,777,439 | -0.74(-2.63%) |
Mar 17, 2000 | 26.53 | 28.99 | 26.34 | 28.29 | 20,562,124 | +1.76(+6.65%) |
Mar 16, 2000 | 25.97 | 26.76 | 25.83 | 26.53 | 6,351,038 | +0.56(+2.15%) |
Mar 15, 2000 | 24.61 | 26.43 | 24.48 | 25.97 | 6,534,257 | +1.35(+5.51%) |
Mar 14, 2000 | 24.29 | 25.17 | 24.15 | 24.61 | 5,013,426 | +0.32(+1.32%) |
Mar 13, 2000 | 24.11 | 24.66 | 23.82 | 24.29 | 4,599,569 | +0.19(+0.77%) |
Mar 10, 2000 | 25.13 | 25.27 | 24.05 | 24.11 | 6,873,026 | -1.02(-4.06%) |
Mar 09, 2000 | 24.85 | 25.68 | 24.75 | 25.13 | 4,352,948 | +0.28(+1.11%) |
Mar 08, 2000 | 25.45 | 25.45 | 24.85 | 24.85 | 5,557,309 | -1.02(-3.94%) |
Mar 07, 2000 | 26.15 | 26.15 | 25.41 | 25.87 | 4,792,460 | -0.28(-1.08%) |
Mar 06, 2000 | 26.76 | 26.94 | 26.06 | 26.15 | 3,872,734 | -0.60(-2.25%) |
Mar 03, 2000 | 26.76 | 27.17 | 26.57 | 26.76 | 5,220,421 | +0.00(+0.00%) |
Mar 02, 2000 | 27.03 | 27.69 | 26.34 | 26.76 | 5,457,371 | -0.28(-1.02%) |
Mar 01, 2000 | 27.27 | 27.27 | 26.76 | 27.03 | 3,818,198 | -0.47(-1.71%) |
Feb 29, 2000 | 27.55 | 28.01 | 26.90 | 27.50 | 4,721,268 | -0.04(-0.16%) |
Feb 28, 2000 | 28.01 | 28.01 | 27.22 | 27.55 | 4,802,400 | -0.60(-2.14%) |
Feb 25, 2000 | 27.40 | 28.29 | 27.40 | 28.15 | 4,259,323 | +0.93(+3.42%) |
Feb 24, 2000 | 27.55 | 27.55 | 26.71 | 27.22 | 5,656,844 | -0.42(-1.53%) |
Feb 23, 2000 | 28.80 | 28.80 | 27.59 | 27.64 | 5,213,570 | -1.30(-4.50%) |
Feb 22, 2000 | 26.80 | 29.73 | 26.71 | 28.94 | 6,410,275 | +2.14(+8.00%) |
Feb 18, 2000 | 27.92 | 27.92 | 26.71 | 26.80 | 7,474,938 | -1.12(-4.00%) |
Feb 17, 2000 | 27.73 | 28.20 | 27.22 | 27.92 | 4,568,137 | +0.19(+0.67%) |
Feb 16, 2000 | 28.24 | 28.24 | 27.46 | 27.73 | 4,600,241 | -0.93(-3.25%) |
Feb 15, 2000 | 28.48 | 28.80 | 27.83 | 28.66 | 5,321,971 | +0.19(+0.65%) |
Feb 14, 2000 | 29.55 | 29.55 | 28.33 | 28.48 | 3,505,623 | -1.21(-4.09%) |
Feb 11, 2000 | 29.59 | 30.06 | 29.13 | 29.69 | 4,210,294 | +0.10(+0.33%) |
Feb 10, 2000 | 29.03 | 29.92 | 28.85 | 29.59 | 5,454,819 | +0.56(+1.92%) |
Feb 09, 2000 | 29.96 | 29.96 | 28.57 | 29.03 | 7,425,238 | -1.49(-4.88%) |
Feb 08, 2000 | 31.13 | 31.31 | 29.78 | 30.52 | 6,856,235 | -0.60(-1.94%) |
Feb 07, 2000 | 32.67 | 32.67 | 31.04 | 31.13 | 4,076,372 | -1.63(-4.98%) |
Feb 04, 2000 | 32.34 | 32.90 | 31.68 | 32.76 | 3,937,479 | +0.42(+1.29%) |
Feb 03, 2000 | 33.23 | 33.55 | 32.11 | 32.34 | 3,887,645 | -0.89(-2.67%) |
Feb 02, 2000 | 32.57 | 33.64 | 32.29 | 33.23 | 4,430,856 | +0.66(+2.01%) |