Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 22.00 | 22.06 | 21.48 | 21.67 | 17,412,296 | -0.32(-1.47%) |
Apr 27, 2000 | 21.61 | 22.41 | 21.61 | 22.00 | 19,955,882 | -0.39(-1.72%) |
Apr 26, 2000 | 22.00 | 22.38 | 21.87 | 22.38 | 20,241,978 | +0.03(+0.14%) |
Apr 25, 2000 | 22.19 | 22.51 | 21.71 | 22.35 | 20,156,460 | -0.03(-0.14%) |
Apr 24, 2000 | 21.35 | 22.77 | 21.22 | 22.38 | 28,960,372 | +1.03(+4.82%) |
Apr 20, 2000 | 21.67 | 21.67 | 20.97 | 21.35 | 21,116,598 | +0.10(+0.46%) |
Apr 19, 2000 | 20.42 | 21.87 | 20.26 | 21.25 | 39,024,900 | +0.90(+4.42%) |
Apr 18, 2000 | 19.55 | 20.38 | 19.55 | 20.35 | 27,636,782 | +0.80(+4.11%) |
Apr 17, 2000 | 19.17 | 20.00 | 19.04 | 19.55 | 26,925,232 | +0.03(+0.16%) |
Apr 14, 2000 | 20.04 | 20.10 | 18.98 | 19.52 | 26,687,334 | -0.86(-4.24%) |
Apr 13, 2000 | 20.68 | 20.78 | 20.04 | 20.38 | 24,364,930 | -0.39(-1.88%) |
Apr 12, 2000 | 20.32 | 21.09 | 20.19 | 20.78 | 32,937,942 | +0.29(+1.43%) |
Apr 11, 2000 | 20.45 | 20.84 | 20.35 | 20.48 | 25,427,690 | +0.00(+0.00%) |
Apr 10, 2000 | 20.04 | 20.74 | 19.94 | 20.48 | 29,894,464 | +0.51(+2.58%) |
Apr 07, 2000 | 19.81 | 20.29 | 19.78 | 19.97 | 18,105,578 | +0.22(+1.12%) |
Apr 06, 2000 | 19.61 | 19.87 | 19.42 | 19.75 | 18,517,814 | -0.12(-0.62%) |
Apr 05, 2000 | 19.81 | 20.16 | 19.75 | 19.87 | 19,083,012 | -0.58(-2.84%) |
Apr 04, 2000 | 19.91 | 20.58 | 19.55 | 20.45 | 65,219,920 | +0.90(+4.61%) |
Apr 03, 2000 | 19.04 | 19.87 | 18.91 | 19.55 | 37,018,720 | +0.74(+3.94%) |
Mar 31, 2000 | 18.81 | 18.98 | 18.36 | 18.81 | 16,822,026 | +0.03(+0.16%) |
Mar 30, 2000 | 18.75 | 18.94 | 18.55 | 18.78 | 19,280,676 | +0.06(+0.33%) |
Mar 29, 2000 | 18.14 | 18.91 | 18.06 | 18.72 | 27,118,424 | +0.68(+3.77%) |
Mar 28, 2000 | 17.62 | 18.30 | 17.62 | 18.04 | 17,128,530 | +0.16(+0.89%) |
Mar 27, 2000 | 17.95 | 18.27 | 17.85 | 17.88 | 18,011,896 | -0.07(-0.37%) |
Mar 24, 2000 | 18.14 | 18.46 | 17.91 | 17.95 | 17,489,652 | -0.19(-1.05%) |
Mar 23, 2000 | 17.91 | 18.49 | 17.91 | 18.14 | 19,666,480 | -0.19(-1.04%) |
Mar 22, 2000 | 18.39 | 18.58 | 17.81 | 18.33 | 33,793,708 | -0.55(-2.92%) |
Mar 21, 2000 | 18.55 | 19.04 | 18.42 | 18.88 | 26,427,864 | +0.87(+4.83%) |
Mar 20, 2000 | 18.52 | 18.55 | 17.49 | 18.01 | 15,283,474 | -0.42(-2.26%) |
Mar 17, 2000 | 18.55 | 18.68 | 18.27 | 18.42 | 24,830,422 | -0.35(-1.89%) |
Mar 16, 2000 | 18.62 | 18.81 | 18.33 | 18.78 | 35,669,084 | +0.64(+3.55%) |
Mar 15, 2000 | 17.43 | 18.33 | 17.36 | 18.14 | 30,152,574 | +1.03(+6.01%) |
Mar 14, 2000 | 17.59 | 17.59 | 16.98 | 17.11 | 16,795,398 | -0.55(-3.09%) |
Mar 13, 2000 | 18.07 | 18.07 | 17.24 | 17.65 | 22,684,108 | -0.36(-1.97%) |
Mar 10, 2000 | 18.07 | 18.14 | 17.49 | 18.01 | 37,851,160 | +0.32(+1.80%) |
Mar 09, 2000 | 16.78 | 17.69 | 16.59 | 17.69 | 35,371,908 | +1.00(+5.98%) |
Mar 08, 2000 | 15.95 | 17.04 | 15.53 | 16.69 | 36,552,060 | +1.26(+8.13%) |
Mar 07, 2000 | 16.15 | 16.21 | 15.44 | 15.44 | 28,250,958 | -0.87(-5.33%) |
Mar 06, 2000 | 16.50 | 16.75 | 16.21 | 16.30 | 20,565,588 | -0.48(-2.85%) |
Mar 03, 2000 | 17.24 | 17.24 | 16.21 | 16.78 | 19,525,568 | +0.32(+1.94%) |
Mar 02, 2000 | 16.46 | 16.46 | 16.21 | 16.46 | 16,233,310 | +0.06(+0.38%) |
Mar 01, 2000 | 16.53 | 16.69 | 16.21 | 16.40 | 21,366,350 | -0.12(-0.75%) |
Feb 29, 2000 | 16.92 | 16.92 | 16.27 | 16.53 | 22,953,102 | -0.04(-0.22%) |
Feb 28, 2000 | 16.53 | 16.69 | 16.43 | 16.56 | 15,759,267 | -0.10(-0.59%) |
Feb 25, 2000 | 16.98 | 17.11 | 16.46 | 16.66 | 16,044,393 | -0.35(-2.06%) |
Feb 24, 2000 | 16.92 | 17.14 | 16.75 | 17.01 | 18,049,408 | -0.48(-2.76%) |
Feb 23, 2000 | 17.40 | 17.49 | 16.95 | 17.49 | 17,667,684 | +0.26(+1.49%) |
Feb 22, 2000 | 17.21 | 17.40 | 17.04 | 17.24 | 16,977,902 | -0.26(-1.47%) |
Feb 18, 2000 | 17.49 | 17.49 | 16.92 | 17.49 | 20,046,452 | +0.00(+0.00%) |
Feb 17, 2000 | 17.56 | 17.69 | 17.30 | 17.49 | 16,511,050 | +0.13(+0.74%) |
Feb 16, 2000 | 18.01 | 18.04 | 17.36 | 17.36 | 19,190,882 | -0.93(-5.09%) |
Feb 15, 2000 | 18.04 | 18.46 | 17.88 | 18.30 | 15,223,612 | +0.29(+1.60%) |
Feb 14, 2000 | 17.27 | 18.17 | 17.27 | 18.01 | 16,313,386 | +0.00(+0.00%) |
Feb 11, 2000 | 18.30 | 18.30 | 17.49 | 18.01 | 19,770,268 | +0.00(+0.00%) |
Feb 10, 2000 | 18.78 | 18.78 | 18.01 | 18.01 | 20,558,396 | -0.58(-3.10%) |
Feb 09, 2000 | 19.36 | 19.39 | 18.58 | 18.58 | 21,782,280 | -0.87(-4.47%) |
Feb 08, 2000 | 19.07 | 19.52 | 18.98 | 19.45 | 29,855,010 | +0.42(+2.19%) |
Feb 07, 2000 | 18.46 | 19.04 | 18.30 | 19.04 | 24,709,724 | +0.64(+3.50%) |
Feb 04, 2000 | 18.58 | 18.58 | 18.17 | 18.39 | 12,845,426 | +0.07(+0.37%) |
Feb 03, 2000 | 18.55 | 18.84 | 18.17 | 18.33 | 17,091,992 | -0.20(-1.06%) |
Feb 02, 2000 | 19.01 | 19.04 | 18.39 | 18.52 | 13,880,197 | -0.51(-2.70%) |