Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 64.28 | 64.67 | 63.20 | 63.99 | 8,526,419 | +0.51(+0.80%) |
Apr 27, 2000 | 62.84 | 64.92 | 62.38 | 63.49 | 11,015,135 | +0.07(+0.11%) |
Apr 26, 2000 | 64.56 | 65.39 | 62.56 | 63.42 | 10,775,899 | -1.15(-1.78%) |
Apr 25, 2000 | 61.12 | 64.85 | 61.09 | 64.56 | 16,692,502 | +3.44(+5.63%) |
Apr 24, 2000 | 58.54 | 61.52 | 58.11 | 61.12 | 14,853,888 | +1.43(+2.40%) |
Apr 20, 2000 | 60.26 | 60.40 | 58.57 | 59.69 | 18,531,118 | -0.57(-0.95%) |
Apr 19, 2000 | 62.99 | 62.99 | 59.00 | 60.26 | 25,573,680 | -3.73(-5.83%) |
Apr 18, 2000 | 64.42 | 66.07 | 63.16 | 63.99 | 14,302,931 | -0.21(-0.33%) |
Apr 17, 2000 | 59.61 | 64.42 | 59.29 | 64.20 | 17,380,414 | +3.94(+6.54%) |
Apr 14, 2000 | 63.02 | 64.71 | 59.04 | 60.26 | 20,531,256 | -3.23(-5.08%) |
Apr 13, 2000 | 64.56 | 65.60 | 63.13 | 63.49 | 14,357,643 | -1.80(-2.75%) |
Apr 12, 2000 | 68.65 | 68.65 | 64.10 | 65.28 | 15,486,913 | -3.23(-4.71%) |
Apr 11, 2000 | 69.80 | 69.80 | 67.61 | 68.51 | 13,492,700 | -1.58(-2.25%) |
Apr 10, 2000 | 71.60 | 71.95 | 69.76 | 70.09 | 9,603,242 | -0.57(-0.81%) |
Apr 07, 2000 | 70.88 | 72.13 | 69.73 | 70.66 | 9,375,158 | +0.21(+0.30%) |
Apr 06, 2000 | 70.88 | 73.46 | 70.37 | 70.45 | 15,493,012 | -1.29(-1.80%) |
Apr 05, 2000 | 69.16 | 72.17 | 68.73 | 71.74 | 15,151,321 | +2.19(+3.14%) |
Apr 04, 2000 | 69.73 | 72.85 | 66.03 | 69.55 | 29,048,614 | -0.46(-0.66%) |
Apr 03, 2000 | 68.87 | 70.23 | 68.55 | 70.02 | 13,449,487 | +2.08(+3.07%) |
Mar 31, 2000 | 70.37 | 71.02 | 67.18 | 67.93 | 13,970,997 | -2.51(-3.57%) |
Mar 30, 2000 | 68.22 | 70.59 | 68.12 | 70.45 | 15,965,037 | +2.15(+3.15%) |
Mar 29, 2000 | 70.19 | 70.27 | 68.01 | 68.30 | 12,743,454 | -2.01(-2.86%) |
Mar 28, 2000 | 72.17 | 72.89 | 70.05 | 70.30 | 14,209,536 | -2.51(-3.44%) |
Mar 27, 2000 | 71.74 | 73.60 | 71.52 | 72.81 | 20,673,090 | +3.59(+5.18%) |
Mar 24, 2000 | 66.21 | 70.16 | 66.03 | 69.23 | 21,133,614 | +3.08(+4.66%) |
Mar 23, 2000 | 66.50 | 66.50 | 64.06 | 66.14 | 11,315,008 | +0.57(+0.88%) |
Mar 22, 2000 | 65.71 | 66.21 | 65.35 | 65.57 | 10,702,368 | +0.43(+0.66%) |
Mar 21, 2000 | 64.74 | 65.82 | 64.24 | 65.14 | 11,800,623 | +0.43(+0.67%) |
Mar 20, 2000 | 63.13 | 65.06 | 63.10 | 64.71 | 11,439,940 | +1.58(+2.50%) |
Mar 17, 2000 | 62.13 | 64.10 | 61.80 | 63.13 | 15,440,390 | +0.57(+0.92%) |
Mar 16, 2000 | 62.56 | 63.02 | 61.91 | 62.56 | 11,541,698 | +1.15(+1.87%) |
Mar 15, 2000 | 61.70 | 62.13 | 60.90 | 61.41 | 9,878,198 | -0.93(-1.49%) |
Mar 14, 2000 | 61.84 | 63.13 | 61.62 | 62.34 | 13,897,292 | +0.53(+0.86%) |
Mar 13, 2000 | 59.69 | 62.56 | 58.83 | 61.80 | 13,715,731 | +1.40(+2.32%) |
Mar 10, 2000 | 61.76 | 62.56 | 60.26 | 60.40 | 12,362,558 | -1.58(-2.55%) |
Mar 09, 2000 | 61.12 | 61.98 | 59.76 | 61.98 | 11,040,749 | +1.00(+1.65%) |
Mar 08, 2000 | 59.11 | 61.33 | 58.97 | 60.98 | 14,601,584 | +1.87(+3.16%) |
Mar 07, 2000 | 60.83 | 61.41 | 58.36 | 59.11 | 17,490,536 | -0.03(-0.06%) |
Mar 06, 2000 | 63.10 | 63.70 | 57.96 | 59.15 | 18,733,936 | -2.84(-4.57%) |
Mar 03, 2000 | 61.55 | 63.13 | 60.87 | 61.98 | 17,710,780 | +2.80(+4.73%) |
Mar 02, 2000 | 57.68 | 60.51 | 57.10 | 59.18 | 19,505,660 | +1.65(+2.86%) |
Mar 01, 2000 | 58.54 | 60.55 | 57.43 | 57.53 | 18,839,528 | -1.43(-2.43%) |
Feb 29, 2000 | 60.58 | 60.58 | 57.93 | 58.97 | 18,274,108 | -1.00(-1.67%) |
Feb 28, 2000 | 60.04 | 61.12 | 59.65 | 59.97 | 14,785,410 | -2.01(-3.24%) |
Feb 25, 2000 | 63.06 | 63.06 | 60.23 | 61.98 | 17,970,402 | -1.43(-2.26%) |
Feb 24, 2000 | 62.45 | 63.70 | 62.09 | 63.42 | 15,878,961 | +1.00(+1.61%) |
Feb 23, 2000 | 63.42 | 63.42 | 62.27 | 62.41 | 12,960,735 | -1.29(-2.03%) |
Feb 22, 2000 | 64.28 | 65.10 | 62.41 | 63.70 | 13,342,676 | -0.86(-1.33%) |
Feb 18, 2000 | 66.14 | 66.54 | 63.99 | 64.56 | 13,373,691 | -2.44(-3.64%) |
Feb 17, 2000 | 66.86 | 68.22 | 66.43 | 67.00 | 9,133,308 | +0.57(+0.86%) |
Feb 16, 2000 | 66.86 | 67.33 | 66.14 | 66.43 | 6,918,850 | -0.79(-1.17%) |
Feb 15, 2000 | 66.50 | 67.40 | 65.35 | 67.22 | 9,028,762 | +0.61(+0.91%) |
Feb 14, 2000 | 66.57 | 66.79 | 65.71 | 66.61 | 7,921,620 | +0.40(+0.60%) |
Feb 11, 2000 | 68.33 | 68.55 | 65.75 | 66.21 | 10,027,176 | -2.15(-3.15%) |
Feb 10, 2000 | 67.54 | 68.36 | 67.07 | 68.36 | 7,754,347 | +1.00(+1.49%) |
Feb 09, 2000 | 68.30 | 68.73 | 67.15 | 67.36 | 9,369,582 | -0.83(-1.21%) |
Feb 08, 2000 | 67.11 | 68.30 | 66.68 | 68.19 | 9,525,355 | +2.69(+4.11%) |
Feb 07, 2000 | 66.57 | 67.07 | 64.92 | 65.49 | 10,079,623 | -0.86(-1.30%) |
Feb 04, 2000 | 67.83 | 67.97 | 65.89 | 66.36 | 9,423,597 | -0.86(-1.28%) |
Feb 03, 2000 | 66.00 | 67.43 | 65.46 | 67.22 | 10,830,786 | +2.08(+3.19%) |
Feb 02, 2000 | 64.28 | 66.46 | 63.34 | 65.14 | 13,437,639 | +2.01(+3.18%) |