Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 79.13 | 79.44 | 76.77 | 77.11 | 3,202,670 | -2.08(-2.63%) |
Apr 27, 2000 | 78.70 | 79.41 | 77.57 | 79.19 | 4,583,381 | -0.86(-1.07%) |
Apr 26, 2000 | 81.46 | 82.35 | 79.10 | 80.05 | 4,834,017 | -1.35(-1.66%) |
Apr 25, 2000 | 79.56 | 81.55 | 78.89 | 81.40 | 5,178,736 | +1.93(+2.43%) |
Apr 24, 2000 | 76.99 | 80.39 | 76.65 | 79.47 | 5,441,609 | +1.75(+2.25%) |
Apr 20, 2000 | 76.52 | 77.72 | 76.25 | 77.72 | 3,864,984 | +1.47(+1.93%) |
Apr 19, 2000 | 76.52 | 76.89 | 75.58 | 76.25 | 3,206,408 | -0.49(-0.64%) |
Apr 18, 2000 | 74.93 | 77.45 | 74.50 | 76.74 | 5,764,099 | +2.21(+2.96%) |
Apr 17, 2000 | 70.80 | 75.15 | 70.55 | 74.53 | 7,240,047 | +3.06(+4.29%) |
Apr 14, 2000 | 72.57 | 73.62 | 70.15 | 71.47 | 7,170,709 | -2.33(-3.16%) |
Apr 13, 2000 | 77.17 | 77.20 | 73.55 | 73.80 | 5,777,491 | -3.06(-3.99%) |
Apr 12, 2000 | 79.75 | 80.05 | 76.49 | 76.86 | 4,405,685 | -2.39(-3.02%) |
Apr 11, 2000 | 77.63 | 80.36 | 77.29 | 79.26 | 4,759,037 | +1.07(+1.37%) |
Apr 10, 2000 | 78.15 | 78.95 | 77.42 | 78.18 | 3,225,442 | +0.31(+0.40%) |
Apr 07, 2000 | 77.29 | 78.36 | 76.59 | 77.87 | 3,019,740 | +0.95(+1.23%) |
Apr 06, 2000 | 75.61 | 77.32 | 75.54 | 76.93 | 3,125,038 | +1.75(+2.33%) |
Apr 05, 2000 | 74.60 | 76.00 | 73.89 | 75.18 | 4,853,391 | -0.34(-0.45%) |
Apr 04, 2000 | 77.75 | 77.91 | 72.15 | 75.51 | 7,484,430 | -3.43(-4.35%) |
Apr 03, 2000 | 76.13 | 78.95 | 76.00 | 78.95 | 4,346,612 | +2.63(+3.45%) |
Mar 31, 2000 | 78.09 | 78.40 | 75.88 | 76.31 | 5,309,391 | -1.53(-1.97%) |
Mar 30, 2000 | 79.44 | 79.68 | 77.26 | 77.84 | 5,657,373 | -2.08(-2.61%) |
Mar 29, 2000 | 77.17 | 80.85 | 77.17 | 79.93 | 8,866,909 | +3.43(+4.49%) |
Mar 28, 2000 | 76.86 | 77.78 | 76.49 | 76.49 | 4,942,511 | -0.95(-1.23%) |
Mar 27, 2000 | 77.35 | 77.84 | 76.62 | 77.45 | 3,717,879 | -0.55(-0.70%) |
Mar 24, 2000 | 77.29 | 78.33 | 76.47 | 78.00 | 5,229,108 | -0.46(-0.59%) |
Mar 23, 2000 | 74.29 | 78.46 | 74.01 | 78.46 | 7,097,225 | +4.47(+6.04%) |
Mar 22, 2000 | 73.80 | 74.50 | 72.88 | 73.98 | 4,919,738 | +0.19(+0.25%) |
Mar 21, 2000 | 68.04 | 74.26 | 67.70 | 73.80 | 8,416,687 | +4.69(+6.78%) |
Mar 20, 2000 | 68.59 | 69.51 | 67.49 | 69.11 | 3,534,065 | +0.52(+0.76%) |
Mar 17, 2000 | 67.73 | 69.36 | 67.27 | 68.59 | 7,219,994 | +0.43(+0.63%) |
Mar 16, 2000 | 65.56 | 68.37 | 65.46 | 68.16 | 6,798,935 | +2.67(+4.07%) |
Mar 15, 2000 | 62.21 | 66.05 | 61.91 | 65.49 | 5,871,301 | +3.22(+5.17%) |
Mar 14, 2000 | 63.56 | 63.62 | 62.18 | 62.27 | 4,321,256 | -1.20(-1.89%) |
Mar 13, 2000 | 63.26 | 63.99 | 62.58 | 63.47 | 4,364,422 | -1.10(-1.71%) |
Mar 10, 2000 | 64.18 | 65.74 | 63.75 | 64.57 | 4,690,447 | +1.32(+2.09%) |
Mar 09, 2000 | 63.90 | 64.73 | 62.37 | 63.26 | 4,283,799 | -0.64(-1.01%) |
Mar 08, 2000 | 63.87 | 64.94 | 63.28 | 63.90 | 5,419,040 | +0.18(+0.28%) |
Mar 07, 2000 | 67.36 | 67.36 | 63.56 | 63.72 | 6,713,894 | -3.68(-5.46%) |
Mar 06, 2000 | 68.40 | 68.40 | 66.02 | 67.39 | 4,191,688 | -0.95(-1.39%) |
Mar 03, 2000 | 67.30 | 68.89 | 67.21 | 68.35 | 5,384,779 | +2.03(+3.05%) |
Mar 02, 2000 | 64.42 | 66.75 | 64.18 | 66.32 | 4,505,817 | +1.90(+2.95%) |
Mar 01, 2000 | 65.46 | 65.65 | 64.11 | 64.42 | 6,047,569 | -0.49(-0.76%) |
Feb 29, 2000 | 64.05 | 65.71 | 63.81 | 64.91 | 5,115,380 | +1.44(+2.27%) |
Feb 28, 2000 | 61.78 | 64.85 | 61.78 | 63.47 | 6,127,784 | +1.63(+2.63%) |
Feb 25, 2000 | 63.50 | 64.21 | 61.63 | 61.84 | 6,043,150 | -2.39(-3.73%) |
Feb 24, 2000 | 63.90 | 65.19 | 61.81 | 64.24 | 6,258,234 | +0.25(+0.38%) |
Feb 23, 2000 | 63.75 | 65.19 | 62.95 | 63.99 | 4,975,141 | +0.43(+0.67%) |
Feb 22, 2000 | 61.91 | 63.75 | 61.32 | 63.56 | 6,170,406 | +2.21(+3.60%) |
Feb 18, 2000 | 64.24 | 64.70 | 61.26 | 61.35 | 8,005,009 | -2.88(-4.49%) |
Feb 17, 2000 | 66.14 | 66.51 | 63.75 | 64.24 | 6,552,921 | -2.29(-3.44%) |
Feb 16, 2000 | 67.00 | 67.15 | 65.89 | 66.52 | 3,292,605 | -0.90(-1.34%) |
Feb 15, 2000 | 65.71 | 68.16 | 65.68 | 67.42 | 4,265,309 | +1.53(+2.32%) |
Feb 14, 2000 | 65.58 | 66.66 | 65.49 | 65.89 | 3,295,120 | +0.31(+0.47%) |
Feb 11, 2000 | 66.23 | 67.33 | 65.49 | 65.58 | 4,657,069 | -0.83(-1.25%) |
Feb 10, 2000 | 65.98 | 67.15 | 65.28 | 66.41 | 4,343,281 | +0.68(+1.03%) |
Feb 09, 2000 | 67.18 | 67.52 | 65.74 | 65.74 | 3,630,934 | -1.47(-2.19%) |
Feb 08, 2000 | 66.96 | 67.88 | 66.93 | 67.21 | 4,236,215 | +0.27(+0.41%) |
Feb 07, 2000 | 69.48 | 69.51 | 66.63 | 66.93 | 4,143,288 | -2.48(-3.57%) |
Feb 04, 2000 | 69.14 | 70.18 | 68.89 | 69.41 | 4,116,572 | +1.13(+1.66%) |
Feb 03, 2000 | 66.66 | 68.56 | 66.32 | 68.28 | 4,584,468 | +2.54(+3.87%) |
Feb 02, 2000 | 67.24 | 67.49 | 65.74 | 65.74 | 4,944,346 | -0.95(-1.43%) |