Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 41.51 | 41.95 | 39.55 | 40.26 | 9,091,805 | -1.65(-3.93%) |
Apr 27, 2000 | 42.75 | 42.75 | 41.51 | 41.90 | 6,932,917 | -1.20(-2.79%) |
Apr 26, 2000 | 42.40 | 43.38 | 42.35 | 43.11 | 6,279,903 | +1.07(+2.54%) |
Apr 25, 2000 | 42.93 | 42.97 | 41.82 | 42.04 | 7,342,717 | -0.40(-0.94%) |
Apr 24, 2000 | 41.33 | 44.00 | 41.24 | 42.44 | 6,807,030 | +0.66(+1.59%) |
Apr 20, 2000 | 41.42 | 42.13 | 40.79 | 41.78 | 5,770,460 | -0.09(-0.20%) |
Apr 19, 2000 | 41.82 | 42.75 | 41.06 | 41.86 | 7,133,747 | +0.00(+0.00%) |
Apr 18, 2000 | 40.61 | 42.26 | 39.95 | 41.86 | 10,154,899 | +1.07(+2.62%) |
Apr 17, 2000 | 40.17 | 41.46 | 39.41 | 40.79 | 12,168,954 | -2.14(-4.98%) |
Apr 14, 2000 | 42.75 | 42.93 | 40.57 | 42.93 | 10,804,685 | -1.60(-3.60%) |
Apr 13, 2000 | 47.25 | 47.25 | 42.75 | 44.53 | 11,163,961 | -2.49(-5.30%) |
Apr 12, 2000 | 48.59 | 49.88 | 47.03 | 47.03 | 9,939,754 | -0.98(-2.03%) |
Apr 11, 2000 | 46.81 | 48.00 | 46.76 | 48.00 | 5,216,809 | +0.48(+1.02%) |
Apr 10, 2000 | 46.40 | 47.92 | 45.78 | 47.52 | 5,604,716 | +1.83(+4.01%) |
Apr 07, 2000 | 47.11 | 47.96 | 45.69 | 45.69 | 4,810,939 | -1.30(-2.76%) |
Apr 06, 2000 | 45.56 | 47.74 | 45.07 | 46.99 | 5,947,011 | +1.38(+3.03%) |
Apr 05, 2000 | 45.25 | 46.04 | 44.89 | 45.60 | 7,512,531 | -0.44(-0.96%) |
Apr 04, 2000 | 48.27 | 48.89 | 45.20 | 46.04 | 11,498,678 | -2.41(-4.97%) |
Apr 03, 2000 | 46.67 | 48.50 | 46.63 | 48.45 | 8,284,836 | +2.49(+5.43%) |
Mar 31, 2000 | 47.74 | 47.96 | 45.78 | 45.96 | 7,263,002 | -1.78(-3.73%) |
Mar 30, 2000 | 48.45 | 49.56 | 46.99 | 47.74 | 11,138,559 | -1.07(-2.19%) |
Mar 29, 2000 | 46.22 | 48.85 | 46.22 | 48.81 | 9,749,169 | +3.21(+7.03%) |
Mar 28, 2000 | 44.93 | 46.85 | 44.89 | 45.60 | 6,810,959 | -0.26(-0.57%) |
Mar 27, 2000 | 45.87 | 46.04 | 44.89 | 45.87 | 5,378,624 | +0.00(+0.00%) |
Mar 24, 2000 | 45.60 | 46.54 | 45.25 | 45.87 | 8,288,064 | +0.18(+0.39%) |
Mar 23, 2000 | 44.93 | 45.82 | 44.31 | 45.69 | 7,775,673 | +0.76(+1.68%) |
Mar 22, 2000 | 44.45 | 45.56 | 43.56 | 44.93 | 6,666,547 | -0.31(-0.69%) |
Mar 21, 2000 | 45.34 | 46.09 | 44.04 | 45.25 | 7,794,058 | -0.09(-0.20%) |
Mar 20, 2000 | 45.20 | 45.69 | 44.13 | 45.34 | 7,509,023 | +0.31(+0.70%) |
Mar 17, 2000 | 43.82 | 46.00 | 43.82 | 45.03 | 19,074,926 | +1.20(+2.75%) |
Mar 16, 2000 | 42.04 | 44.09 | 41.78 | 43.82 | 17,076,588 | +3.21(+7.89%) |
Mar 15, 2000 | 37.50 | 40.79 | 36.97 | 40.61 | 11,369,282 | +3.34(+8.97%) |
Mar 14, 2000 | 37.59 | 37.99 | 36.97 | 37.27 | 7,153,535 | -0.49(-1.30%) |
Mar 13, 2000 | 37.50 | 37.90 | 36.92 | 37.76 | 6,194,575 | -0.36(-0.93%) |
Mar 10, 2000 | 39.64 | 39.77 | 38.04 | 38.12 | 6,258,431 | -1.29(-3.27%) |
Mar 09, 2000 | 37.99 | 39.55 | 36.87 | 39.41 | 8,055,657 | +2.00(+5.35%) |
Mar 08, 2000 | 37.27 | 38.30 | 36.83 | 37.41 | 9,307,792 | +0.09(+0.23%) |
Mar 07, 2000 | 39.19 | 39.19 | 36.34 | 37.32 | 11,919,284 | -1.07(-2.78%) |
Mar 06, 2000 | 38.75 | 38.97 | 37.86 | 38.39 | 6,768,436 | -0.44(-1.14%) |
Mar 03, 2000 | 39.55 | 39.77 | 38.75 | 38.83 | 8,188,140 | -0.45(-1.14%) |
Mar 02, 2000 | 39.59 | 40.08 | 38.61 | 39.28 | 7,512,672 | -0.36(-0.90%) |
Mar 01, 2000 | 41.19 | 41.55 | 38.70 | 39.64 | 9,131,101 | -1.33(-3.25%) |
Feb 29, 2000 | 40.93 | 41.64 | 40.48 | 40.97 | 10,000,101 | +0.49(+1.21%) |
Feb 28, 2000 | 38.30 | 40.53 | 37.72 | 40.48 | 11,396,088 | +2.71(+7.19%) |
Feb 25, 2000 | 38.12 | 38.66 | 37.59 | 37.76 | 8,643,411 | -0.04(-0.11%) |
Feb 24, 2000 | 39.15 | 39.33 | 37.50 | 37.81 | 10,898,433 | -1.25(-3.19%) |
Feb 23, 2000 | 38.61 | 39.19 | 37.68 | 39.05 | 9,172,502 | +0.84(+2.20%) |
Feb 22, 2000 | 38.57 | 39.59 | 37.86 | 38.21 | 11,261,640 | -0.09(-0.22%) |
Feb 18, 2000 | 38.88 | 39.77 | 37.63 | 38.30 | 14,601,509 | -0.53(-1.38%) |
Feb 17, 2000 | 40.79 | 40.93 | 38.16 | 38.83 | 15,141,407 | -1.96(-4.80%) |
Feb 16, 2000 | 41.86 | 42.31 | 39.72 | 40.79 | 9,592,828 | -1.78(-4.18%) |
Feb 15, 2000 | 42.80 | 42.89 | 42.08 | 42.57 | 4,956,474 | -0.40(-0.93%) |
Feb 14, 2000 | 42.40 | 43.11 | 42.35 | 42.97 | 4,457,416 | +0.18(+0.42%) |
Feb 11, 2000 | 42.40 | 43.11 | 42.18 | 42.80 | 6,527,468 | +0.36(+0.84%) |
Feb 10, 2000 | 42.04 | 42.71 | 41.60 | 42.44 | 5,119,271 | +0.58(+1.38%) |
Feb 09, 2000 | 43.69 | 43.69 | 41.86 | 41.86 | 7,431,413 | -1.60(-3.69%) |
Feb 08, 2000 | 42.57 | 43.78 | 42.44 | 43.47 | 6,319,199 | +1.43(+3.39%) |
Feb 07, 2000 | 43.47 | 43.47 | 42.04 | 42.04 | 5,333,434 | -1.52(-3.48%) |
Feb 04, 2000 | 43.47 | 43.82 | 42.97 | 43.56 | 5,706,464 | +0.45(+1.04%) |
Feb 03, 2000 | 43.11 | 43.20 | 42.04 | 43.11 | 5,633,065 | -0.18(-0.41%) |
Feb 02, 2000 | 43.47 | 43.82 | 42.49 | 43.29 | 8,228,699 | -0.89(-2.02%) |