Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 39.10 | 40.31 | 39.10 | 40.07 | 5,444,794 | +0.97(+2.48%) |
Mar 30, 2000 | 39.64 | 39.83 | 38.61 | 39.10 | 5,505,941 | -0.54(-1.37%) |
Mar 29, 2000 | 39.77 | 40.01 | 39.10 | 39.64 | 5,244,263 | -0.13(-0.32%) |
Mar 28, 2000 | 40.56 | 41.29 | 39.47 | 39.77 | 7,710,541 | -0.79(-1.94%) |
Mar 27, 2000 | 40.26 | 40.98 | 38.86 | 40.56 | 5,893,105 | +0.30(+0.75%) |
Mar 24, 2000 | 40.37 | 40.56 | 39.89 | 40.26 | 6,733,830 | -0.12(-0.29%) |
Mar 23, 2000 | 39.34 | 40.74 | 38.67 | 40.37 | 8,292,573 | +1.03(+2.62%) |
Mar 22, 2000 | 38.61 | 40.26 | 38.61 | 39.34 | 13,939,236 | +1.27(+3.34%) |
Mar 21, 2000 | 38.31 | 38.92 | 37.53 | 38.07 | 13,570,499 | -0.24(-0.63%) |
Mar 20, 2000 | 36.61 | 38.37 | 36.61 | 38.31 | 17,252,828 | +2.55(+7.14%) |
Mar 17, 2000 | 34.30 | 35.88 | 33.57 | 35.76 | 8,892,724 | +1.46(+4.25%) |
Mar 16, 2000 | 33.82 | 34.49 | 32.79 | 34.30 | 8,466,030 | +0.49(+1.44%) |
Mar 15, 2000 | 33.15 | 33.94 | 32.67 | 33.82 | 6,748,036 | +0.66(+1.99%) |
Mar 14, 2000 | 33.76 | 33.76 | 32.84 | 33.15 | 5,678,677 | -0.79(-2.32%) |
Mar 13, 2000 | 34.13 | 34.49 | 32.06 | 33.94 | 5,332,690 | -0.18(-0.54%) |
Mar 10, 2000 | 34.73 | 34.73 | 33.70 | 34.13 | 7,175,347 | -1.09(-3.09%) |
Mar 09, 2000 | 33.94 | 35.21 | 33.64 | 35.21 | 5,714,398 | +1.27(+3.75%) |
Mar 08, 2000 | 34.91 | 34.91 | 33.88 | 33.94 | 6,397,828 | -1.03(-2.94%) |
Mar 07, 2000 | 34.97 | 35.34 | 34.43 | 34.97 | 7,709,203 | +0.00(+0.00%) |
Mar 06, 2000 | 35.46 | 35.70 | 34.54 | 34.97 | 7,456,069 | -0.49(-1.37%) |
Mar 03, 2000 | 33.88 | 35.46 | 33.88 | 35.46 | 14,787,579 | +1.94(+5.80%) |
Mar 02, 2000 | 33.64 | 33.64 | 32.84 | 33.51 | 6,695,844 | -0.18(-0.55%) |
Mar 01, 2000 | 33.03 | 33.76 | 32.24 | 33.70 | 7,364,348 | +0.67(+2.03%) |
Feb 29, 2000 | 31.81 | 33.03 | 31.33 | 33.03 | 5,593,133 | +1.21(+3.82%) |
Feb 28, 2000 | 31.09 | 32.00 | 31.09 | 31.81 | 8,070,631 | +1.70(+5.65%) |
Feb 25, 2000 | 32.12 | 32.12 | 30.11 | 30.11 | 8,575,560 | -2.13(-6.60%) |
Feb 24, 2000 | 33.09 | 33.09 | 31.51 | 32.24 | 8,471,589 | -0.91(-2.75%) |
Feb 23, 2000 | 32.43 | 33.64 | 31.70 | 33.15 | 8,506,692 | +0.73(+2.25%) |
Feb 22, 2000 | 34.43 | 34.43 | 31.70 | 32.43 | 12,943,172 | -2.06(-5.97%) |
Feb 18, 2000 | 35.34 | 35.34 | 34.30 | 34.49 | 6,598,256 | -0.97(-2.74%) |
Feb 17, 2000 | 35.83 | 35.83 | 34.67 | 35.46 | 4,831,364 | -0.43(-1.19%) |
Feb 16, 2000 | 35.83 | 36.19 | 35.52 | 35.88 | 4,547,450 | +0.06(+0.16%) |
Feb 15, 2000 | 35.94 | 36.13 | 34.37 | 35.83 | 7,196,759 | -0.12(-0.32%) |
Feb 14, 2000 | 36.31 | 36.31 | 35.58 | 35.94 | 5,283,175 | -0.85(-2.32%) |
Feb 11, 2000 | 35.88 | 37.53 | 35.76 | 36.80 | 7,364,863 | +0.91(+2.54%) |
Feb 10, 2000 | 36.61 | 36.80 | 35.83 | 35.88 | 5,769,369 | -0.73(-1.99%) |
Feb 09, 2000 | 36.49 | 37.89 | 36.07 | 36.61 | 6,256,901 | +0.13(+0.35%) |
Feb 08, 2000 | 36.86 | 36.86 | 35.94 | 36.49 | 5,871,178 | -0.43(-1.16%) |
Feb 07, 2000 | 37.04 | 37.34 | 36.49 | 36.91 | 6,249,386 | -0.13(-0.34%) |
Feb 04, 2000 | 36.80 | 37.16 | 35.94 | 37.04 | 6,375,181 | +0.24(+0.66%) |
Feb 03, 2000 | 36.49 | 37.40 | 36.49 | 36.80 | 11,077,971 | +0.61(+1.69%) |
Feb 02, 2000 | 34.97 | 36.91 | 34.79 | 36.19 | 9,559,889 | +1.21(+3.47%) |
Feb 01, 2000 | 35.27 | 35.40 | 34.91 | 34.97 | 7,354,980 | -0.30(-0.85%) |
Jan 31, 2000 | 35.40 | 35.40 | 34.79 | 35.27 | 8,033,160 | -0.43(-1.20%) |
Jan 28, 2000 | 36.07 | 36.43 | 35.40 | 35.70 | 7,623,040 | -0.37(-1.02%) |
Jan 27, 2000 | 35.58 | 36.55 | 35.58 | 36.07 | 9,974,230 | +0.49(+1.37%) |
Jan 26, 2000 | 36.37 | 36.37 | 35.34 | 35.58 | 10,562,336 | -0.85(-2.32%) |
Jan 25, 2000 | 35.46 | 36.91 | 35.46 | 36.43 | 30,379,750 | +4.07(+12.58%) |
Jan 24, 2000 | 31.81 | 33.03 | 31.45 | 32.36 | 8,472,722 | +0.54(+1.71%) |
Jan 21, 2000 | 32.67 | 32.67 | 31.76 | 31.81 | 8,414,045 | -0.85(-2.62%) |
Jan 20, 2000 | 33.76 | 34.43 | 32.48 | 32.67 | 7,326,671 | -1.09(-3.22%) |
Jan 19, 2000 | 33.51 | 33.94 | 33.09 | 33.76 | 6,654,668 | +0.24(+0.72%) |
Jan 18, 2000 | 32.60 | 33.82 | 32.12 | 33.51 | 8,228,955 | +0.91(+2.80%) |
Jan 14, 2000 | 33.82 | 34.00 | 32.48 | 32.60 | 8,278,882 | -1.21(-3.59%) |
Jan 13, 2000 | 32.84 | 34.00 | 32.84 | 33.82 | 8,870,489 | +1.09(+3.32%) |
Jan 12, 2000 | 34.91 | 34.91 | 32.36 | 32.73 | 13,306,659 | -2.49(-7.06%) |
Jan 11, 2000 | 34.85 | 35.70 | 34.24 | 35.21 | 20,449,066 | +0.36(+1.03%) |
Jan 10, 2000 | 33.03 | 34.91 | 33.03 | 34.85 | 34,497,212 | +4.62(+15.30%) |
Jan 07, 2000 | 30.72 | 31.21 | 29.93 | 30.23 | 6,879,904 | -0.49(-1.58%) |
Jan 06, 2000 | 32.00 | 32.18 | 30.72 | 30.72 | 8,029,660 | -1.28(-4.01%) |
Jan 05, 2000 | 30.72 | 32.18 | 30.72 | 32.00 | 20,135,092 | +1.28(+4.17%) |
Jan 04, 2000 | 29.14 | 30.96 | 29.14 | 30.72 | 16,302,881 | +1.70(+5.86%) |