Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 20.26 | 20.43 | 19.77 | 20.26 | 15,620,806 | +0.03(+0.16%) |
Mar 30, 2000 | 20.19 | 20.40 | 19.98 | 20.22 | 17,903,890 | +0.07(+0.33%) |
Mar 29, 2000 | 19.53 | 20.36 | 19.45 | 20.16 | 25,181,964 | +0.73(+3.77%) |
Mar 28, 2000 | 18.98 | 19.70 | 18.98 | 19.43 | 15,905,424 | +0.17(+0.89%) |
Mar 27, 2000 | 19.33 | 19.67 | 19.22 | 19.25 | 16,725,710 | -0.07(-0.37%) |
Mar 24, 2000 | 19.53 | 19.88 | 19.29 | 19.33 | 16,240,758 | -0.20(-1.05%) |
Mar 23, 2000 | 19.29 | 19.91 | 19.29 | 19.53 | 18,262,144 | -0.21(-1.04%) |
Mar 22, 2000 | 19.81 | 20.01 | 19.18 | 19.74 | 31,380,582 | -0.59(-2.92%) |
Mar 21, 2000 | 19.98 | 20.50 | 19.84 | 20.33 | 24,540,716 | +0.94(+4.83%) |
Mar 20, 2000 | 19.95 | 19.98 | 18.84 | 19.39 | 14,192,119 | -0.45(-2.26%) |
Mar 17, 2000 | 19.98 | 20.12 | 19.67 | 19.84 | 23,057,342 | -0.38(-1.89%) |
Mar 16, 2000 | 20.05 | 20.26 | 19.74 | 20.22 | 33,122,042 | +0.69(+3.55%) |
Mar 15, 2000 | 18.77 | 19.74 | 18.70 | 19.53 | 27,999,452 | +1.11(+6.01%) |
Mar 14, 2000 | 18.94 | 18.94 | 18.28 | 18.42 | 15,596,080 | -0.59(-3.09%) |
Mar 13, 2000 | 19.46 | 19.46 | 18.56 | 19.01 | 21,064,292 | -0.38(-1.97%) |
Mar 10, 2000 | 19.46 | 19.53 | 18.84 | 19.39 | 35,148,304 | +0.34(+1.80%) |
Mar 09, 2000 | 18.07 | 19.05 | 17.87 | 19.05 | 32,846,088 | +1.07(+5.98%) |
Mar 08, 2000 | 17.18 | 18.35 | 16.73 | 17.97 | 33,941,968 | +1.35(+8.13%) |
Mar 07, 2000 | 17.39 | 17.45 | 16.62 | 16.62 | 26,233,626 | -0.94(-5.33%) |
Mar 06, 2000 | 17.76 | 18.04 | 17.45 | 17.56 | 19,097,050 | -0.52(-2.85%) |
Mar 03, 2000 | 18.56 | 18.56 | 17.45 | 18.07 | 18,131,296 | +0.34(+1.94%) |
Mar 02, 2000 | 17.73 | 17.73 | 17.45 | 17.73 | 15,074,129 | +0.07(+0.38%) |
Mar 01, 2000 | 17.80 | 17.97 | 17.45 | 17.66 | 19,840,630 | -0.13(-0.75%) |
Feb 29, 2000 | 18.22 | 18.22 | 17.52 | 17.80 | 21,314,078 | -0.04(-0.22%) |
Feb 28, 2000 | 17.80 | 17.97 | 17.70 | 17.84 | 14,633,936 | -0.11(-0.59%) |
Feb 25, 2000 | 18.28 | 18.42 | 17.73 | 17.94 | 14,898,702 | -0.38(-2.06%) |
Feb 24, 2000 | 18.22 | 18.46 | 18.04 | 18.32 | 16,760,543 | -0.52(-2.77%) |
Feb 23, 2000 | 18.73 | 18.84 | 18.25 | 18.84 | 16,406,079 | +0.28(+1.49%) |
Feb 22, 2000 | 18.53 | 18.73 | 18.35 | 18.56 | 15,765,552 | -0.28(-1.47%) |
Feb 18, 2000 | 18.84 | 18.84 | 18.22 | 18.84 | 18,614,984 | +0.00(+0.00%) |
Feb 17, 2000 | 18.91 | 19.05 | 18.63 | 18.84 | 15,332,037 | +0.14(+0.74%) |
Feb 16, 2000 | 19.39 | 19.43 | 18.70 | 18.70 | 17,820,508 | -1.00(-5.09%) |
Feb 15, 2000 | 19.43 | 19.88 | 19.25 | 19.70 | 14,136,531 | +0.31(+1.60%) |
Feb 14, 2000 | 18.59 | 19.56 | 18.59 | 19.39 | 15,148,487 | +0.00(+0.00%) |
Feb 11, 2000 | 19.70 | 19.70 | 18.84 | 19.39 | 18,358,522 | +0.00(+0.00%) |
Feb 10, 2000 | 20.22 | 20.22 | 19.39 | 19.39 | 19,090,372 | -0.62(-3.10%) |
Feb 09, 2000 | 20.84 | 20.88 | 20.01 | 20.01 | 20,226,860 | -0.94(-4.47%) |
Feb 08, 2000 | 20.53 | 21.02 | 20.43 | 20.95 | 27,723,136 | +0.45(+2.19%) |
Feb 07, 2000 | 19.88 | 20.50 | 19.70 | 20.50 | 22,945,264 | +0.69(+3.50%) |
Feb 04, 2000 | 20.01 | 20.01 | 19.56 | 19.81 | 11,928,166 | +0.07(+0.36%) |
Feb 03, 2000 | 19.98 | 20.29 | 19.56 | 19.74 | 15,871,494 | -0.21(-1.06%) |
Feb 02, 2000 | 20.47 | 20.50 | 19.81 | 19.95 | 12,889,046 | -0.55(-2.70%) |
Feb 01, 2000 | 19.70 | 20.61 | 19.67 | 20.50 | 21,140,094 | +0.45(+2.24%) |
Jan 31, 2000 | 18.84 | 20.22 | 18.84 | 20.05 | 18,209,986 | +0.55(+2.84%) |
Jan 28, 2000 | 19.12 | 19.77 | 18.77 | 19.50 | 20,264,942 | +0.38(+2.00%) |
Jan 27, 2000 | 19.15 | 19.64 | 19.12 | 19.12 | 15,511,615 | -0.21(-1.09%) |
Jan 26, 2000 | 19.29 | 19.39 | 19.05 | 19.33 | 13,234,307 | +0.00(+0.00%) |
Jan 25, 2000 | 19.12 | 19.64 | 19.01 | 19.33 | 16,958,350 | +0.28(+1.45%) |
Jan 24, 2000 | 19.39 | 19.53 | 18.50 | 19.05 | 23,518,110 | -0.38(-1.94%) |
Jan 21, 2000 | 20.26 | 20.26 | 19.39 | 19.43 | 22,299,504 | -0.74(-3.65%) |
Jan 20, 2000 | 20.36 | 20.43 | 19.84 | 20.16 | 14,403,101 | -0.34(-1.65%) |
Jan 19, 2000 | 20.36 | 20.53 | 20.12 | 20.50 | 18,144,652 | +0.28(+1.37%) |
Jan 18, 2000 | 20.57 | 20.64 | 19.84 | 20.22 | 19,622,790 | -0.28(-1.35%) |
Jan 14, 2000 | 20.74 | 20.84 | 20.50 | 20.50 | 29,205,426 | +0.00(+0.00%) |
Jan 13, 2000 | 19.36 | 20.57 | 19.18 | 20.50 | 47,441,944 | +1.04(+5.35%) |
Jan 12, 2000 | 19.12 | 19.56 | 19.08 | 19.46 | 19,560,524 | +0.62(+3.29%) |
Jan 11, 2000 | 18.98 | 19.39 | 18.84 | 18.84 | 16,690,336 | -0.24(-1.28%) |
Jan 10, 2000 | 19.39 | 19.39 | 18.87 | 19.08 | 17,831,878 | -0.03(-0.17%) |
Jan 07, 2000 | 18.84 | 19.33 | 17.90 | 19.12 | 30,757,382 | +1.21(+6.78%) |
Jan 06, 2000 | 17.31 | 18.15 | 17.28 | 17.90 | 19,033,160 | +0.62(+3.59%) |
Jan 05, 2000 | 17.11 | 17.66 | 17.07 | 17.28 | 22,228,936 | +0.28(+1.63%) |
Jan 04, 2000 | 17.31 | 17.45 | 16.62 | 17.00 | 24,330,636 | -0.66(-3.73%) |