Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 26.09 | 26.20 | 25.50 | 25.85 | 10,208,817 | +0.06(+0.22%) |
Mar 30, 2000 | 26.52 | 26.91 | 25.48 | 25.80 | 12,023,268 | -1.00(-3.73%) |
Mar 29, 2000 | 27.95 | 28.02 | 26.48 | 26.80 | 13,634,015 | -1.15(-4.12%) |
Mar 28, 2000 | 27.80 | 28.39 | 27.61 | 27.95 | 10,985,411 | -0.13(-0.46%) |
Mar 27, 2000 | 28.46 | 28.72 | 27.74 | 28.08 | 7,249,935 | -0.44(-1.56%) |
Mar 24, 2000 | 28.76 | 29.87 | 28.46 | 28.52 | 14,230,962 | -0.68(-2.35%) |
Mar 23, 2000 | 26.98 | 29.41 | 26.96 | 29.21 | 15,641,378 | +2.06(+7.58%) |
Mar 22, 2000 | 26.87 | 27.31 | 26.32 | 27.15 | 12,904,637 | -0.13(-0.48%) |
Mar 21, 2000 | 25.63 | 27.43 | 25.35 | 27.28 | 12,514,091 | +1.61(+6.28%) |
Mar 20, 2000 | 26.69 | 26.83 | 25.05 | 25.67 | 12,110,730 | -1.32(-4.88%) |
Mar 17, 2000 | 26.46 | 27.35 | 26.24 | 26.98 | 17,828,612 | +0.26(+0.98%) |
Mar 16, 2000 | 25.19 | 26.80 | 24.96 | 26.72 | 23,439,920 | +2.08(+8.42%) |
Mar 15, 2000 | 23.09 | 24.96 | 22.89 | 24.65 | 13,292,934 | +1.22(+5.22%) |
Mar 14, 2000 | 23.87 | 24.00 | 23.28 | 23.42 | 6,193,866 | -0.31(-1.32%) |
Mar 13, 2000 | 23.02 | 24.07 | 22.87 | 23.74 | 7,091,198 | +0.41(+1.74%) |
Mar 10, 2000 | 23.72 | 24.18 | 23.05 | 23.33 | 7,962,450 | -0.72(-3.00%) |
Mar 09, 2000 | 23.35 | 24.09 | 23.15 | 24.05 | 5,968,802 | +0.63(+2.68%) |
Mar 08, 2000 | 23.94 | 24.15 | 23.31 | 23.42 | 7,876,786 | -0.83(-3.43%) |
Mar 07, 2000 | 24.74 | 24.96 | 24.02 | 24.26 | 6,851,295 | -0.48(-1.95%) |
Mar 06, 2000 | 24.59 | 25.02 | 24.39 | 24.74 | 8,536,464 | +0.69(+2.86%) |
Mar 03, 2000 | 24.31 | 24.42 | 23.53 | 24.05 | 8,975,350 | +0.17(+0.70%) |
Mar 02, 2000 | 23.87 | 24.05 | 23.65 | 23.89 | 5,383,546 | -0.43(-1.76%) |
Mar 01, 2000 | 23.68 | 24.31 | 23.39 | 24.31 | 7,299,624 | +0.71(+2.99%) |
Feb 29, 2000 | 23.04 | 24.02 | 23.04 | 23.61 | 9,245,381 | +0.50(+2.16%) |
Feb 28, 2000 | 22.76 | 23.79 | 22.64 | 23.11 | 9,075,178 | +0.61(+2.73%) |
Feb 25, 2000 | 22.72 | 23.35 | 22.20 | 22.50 | 6,969,335 | -0.04(-0.17%) |
Feb 24, 2000 | 22.91 | 23.00 | 22.13 | 22.53 | 7,802,589 | -0.41(-1.77%) |
Feb 23, 2000 | 22.94 | 23.48 | 22.70 | 22.94 | 6,685,364 | +0.04(+0.16%) |
Feb 22, 2000 | 22.53 | 23.39 | 22.27 | 22.91 | 10,598,463 | +0.74(+3.34%) |
Feb 18, 2000 | 23.15 | 23.29 | 22.11 | 22.16 | 12,178,631 | -1.07(-4.62%) |
Feb 17, 2000 | 23.90 | 24.17 | 23.07 | 23.24 | 8,569,290 | -0.33(-1.42%) |
Feb 16, 2000 | 24.02 | 24.37 | 23.42 | 23.57 | 7,251,733 | -0.46(-1.92%) |
Feb 15, 2000 | 23.74 | 24.46 | 23.61 | 24.04 | 13,447,398 | +0.59(+2.53%) |
Feb 14, 2000 | 24.39 | 24.74 | 23.44 | 23.44 | 8,859,108 | -1.06(-4.31%) |
Feb 11, 2000 | 24.68 | 25.20 | 24.31 | 24.50 | 10,573,506 | -0.15(-0.60%) |
Feb 10, 2000 | 24.65 | 24.83 | 24.13 | 24.65 | 10,322,135 | +0.07(+0.30%) |
Feb 09, 2000 | 25.19 | 25.61 | 24.44 | 24.57 | 14,724,484 | -0.65(-2.57%) |
Feb 08, 2000 | 24.92 | 25.54 | 24.91 | 25.22 | 9,474,267 | +0.85(+3.49%) |
Feb 07, 2000 | 24.37 | 24.72 | 24.24 | 24.37 | 7,024,871 | +0.13(+0.54%) |
Feb 04, 2000 | 24.46 | 24.70 | 24.18 | 24.24 | 7,667,461 | -0.43(-1.73%) |
Feb 03, 2000 | 24.76 | 25.16 | 23.79 | 24.67 | 13,794,999 | +0.24(+1.00%) |
Feb 02, 2000 | 24.61 | 24.96 | 24.13 | 24.42 | 10,682,777 | -0.41(-1.65%) |
Feb 01, 2000 | 24.44 | 25.05 | 24.11 | 24.83 | 14,471,315 | +0.91(+3.79%) |
Jan 31, 2000 | 22.77 | 24.17 | 22.77 | 23.93 | 10,737,188 | +1.19(+5.22%) |
Jan 28, 2000 | 23.59 | 23.59 | 22.72 | 22.74 | 11,241,952 | -1.19(-4.96%) |
Jan 27, 2000 | 23.55 | 24.17 | 23.29 | 23.93 | 12,244,959 | +0.67(+2.87%) |
Jan 26, 2000 | 22.35 | 23.42 | 22.24 | 23.26 | 12,572,325 | +1.13(+5.12%) |
Jan 25, 2000 | 21.65 | 22.46 | 21.65 | 22.13 | 11,366,063 | +0.48(+2.22%) |
Jan 24, 2000 | 22.05 | 22.11 | 21.41 | 21.65 | 9,689,438 | +0.02(+0.08%) |
Jan 21, 2000 | 21.90 | 21.94 | 21.53 | 21.63 | 7,735,812 | -0.33(-1.51%) |
Jan 20, 2000 | 22.35 | 22.53 | 21.57 | 21.96 | 11,647,337 | -0.02(-0.08%) |
Jan 19, 2000 | 21.42 | 22.35 | 21.42 | 21.98 | 23,597,532 | +0.93(+4.39%) |
Jan 18, 2000 | 21.92 | 22.09 | 20.83 | 21.05 | 7,940,640 | -0.85(-3.89%) |
Jan 14, 2000 | 21.92 | 22.46 | 21.59 | 21.90 | 14,597,225 | +0.76(+3.59%) |
Jan 13, 2000 | 21.09 | 21.50 | 20.92 | 21.14 | 10,374,298 | +0.31(+1.51%) |
Jan 12, 2000 | 20.66 | 21.01 | 20.61 | 20.83 | 10,909,865 | +0.13(+0.63%) |
Jan 11, 2000 | 20.76 | 20.89 | 20.24 | 20.70 | 12,604,027 | -0.50(-2.36%) |
Jan 10, 2000 | 21.57 | 21.75 | 21.20 | 21.20 | 7,091,648 | -0.37(-1.72%) |
Jan 07, 2000 | 21.53 | 21.79 | 21.05 | 21.57 | 9,852,447 | +0.39(+1.83%) |
Jan 06, 2000 | 20.79 | 21.63 | 20.68 | 21.18 | 12,556,811 | +0.30(+1.42%) |
Jan 05, 2000 | 20.83 | 21.51 | 20.46 | 20.89 | 13,074,840 | -0.13(-0.61%) |
Jan 04, 2000 | 20.94 | 21.11 | 20.52 | 21.01 | 17,579,714 | -0.59(-2.74%) |