Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 41.33 | 41.70 | 40.29 | 40.29 | 6,891,638 | -1.68(-4.00%) |
Apr 27, 2000 | 41.93 | 42.52 | 41.11 | 41.97 | 7,583,949 | -0.77(-1.80%) |
Apr 26, 2000 | 43.79 | 44.20 | 42.42 | 42.74 | 7,151,409 | -0.68(-1.57%) |
Apr 25, 2000 | 42.24 | 44.20 | 41.88 | 43.43 | 8,305,811 | +0.59(+1.38%) |
Apr 24, 2000 | 42.16 | 44.11 | 41.83 | 42.84 | 7,746,135 | +0.87(+2.06%) |
Apr 20, 2000 | 40.11 | 42.16 | 40.11 | 41.97 | 8,371,235 | +2.00(+5.01%) |
Apr 19, 2000 | 39.38 | 40.38 | 39.11 | 39.97 | 8,601,731 | +0.77(+1.97%) |
Apr 18, 2000 | 39.29 | 40.97 | 38.66 | 39.20 | 10,530,912 | -0.09(-0.22%) |
Apr 17, 2000 | 40.11 | 41.02 | 37.65 | 39.29 | 13,278,303 | -0.73(-1.82%) |
Apr 14, 2000 | 42.20 | 42.88 | 40.02 | 40.02 | 12,884,385 | -3.68(-8.42%) |
Apr 13, 2000 | 45.33 | 45.33 | 43.29 | 43.70 | 10,840,301 | -1.73(-3.81%) |
Apr 12, 2000 | 46.16 | 47.25 | 45.15 | 45.43 | 9,958,178 | -0.68(-1.48%) |
Apr 11, 2000 | 45.75 | 46.20 | 44.75 | 46.11 | 7,364,862 | -0.13(-0.28%) |
Apr 10, 2000 | 44.75 | 46.34 | 44.38 | 46.24 | 7,589,172 | +1.50(+3.35%) |
Apr 07, 2000 | 44.56 | 45.11 | 44.11 | 44.75 | 5,518,148 | +0.27(+0.61%) |
Apr 06, 2000 | 43.02 | 44.56 | 42.74 | 44.48 | 9,973,846 | +2.10(+4.94%) |
Apr 05, 2000 | 43.15 | 43.75 | 41.88 | 42.38 | 9,716,549 | -1.27(-2.92%) |
Apr 04, 2000 | 44.88 | 46.06 | 41.83 | 43.65 | 18,801,262 | -0.87(-1.94%) |
Apr 03, 2000 | 41.20 | 45.11 | 41.20 | 44.52 | 16,409,442 | +3.41(+8.30%) |
Mar 31, 2000 | 43.11 | 43.15 | 40.38 | 41.11 | 12,447,447 | -1.82(-4.24%) |
Mar 30, 2000 | 43.47 | 44.20 | 42.84 | 42.93 | 15,904,193 | +0.18(+0.43%) |
Mar 29, 2000 | 40.38 | 43.20 | 40.34 | 42.74 | 18,693,230 | +3.09(+7.80%) |
Mar 28, 2000 | 39.70 | 40.70 | 39.65 | 39.65 | 7,974,431 | -0.68(-1.70%) |
Mar 27, 2000 | 39.79 | 40.38 | 39.47 | 40.34 | 7,941,169 | -0.04(-0.11%) |
Mar 24, 2000 | 39.61 | 40.52 | 39.29 | 40.38 | 10,933,076 | +1.09(+2.78%) |
Mar 23, 2000 | 39.56 | 39.70 | 38.92 | 39.29 | 9,660,471 | -1.00(-2.49%) |
Mar 22, 2000 | 41.11 | 41.11 | 39.29 | 40.29 | 13,697,099 | -0.91(-2.21%) |
Mar 21, 2000 | 40.34 | 41.20 | 39.65 | 41.20 | 10,799,342 | +1.09(+2.72%) |
Mar 20, 2000 | 40.61 | 40.61 | 38.84 | 40.11 | 9,310,811 | -0.45(-1.11%) |
Mar 17, 2000 | 39.70 | 40.93 | 39.38 | 40.56 | 17,374,994 | +0.81(+2.05%) |
Mar 16, 2000 | 38.06 | 40.42 | 37.56 | 39.75 | 27,103,364 | +2.28(+6.08%) |
Mar 15, 2000 | 34.52 | 37.79 | 33.88 | 37.47 | 20,163,206 | +2.73(+7.85%) |
Mar 14, 2000 | 34.20 | 35.51 | 33.69 | 34.74 | 13,727,749 | +0.04(+0.13%) |
Mar 13, 2000 | 33.65 | 34.88 | 33.38 | 34.70 | 10,627,673 | -0.18(-0.52%) |
Mar 10, 2000 | 36.20 | 36.20 | 34.52 | 34.88 | 9,632,982 | -0.73(-2.04%) |
Mar 09, 2000 | 35.65 | 35.97 | 34.11 | 35.61 | 10,923,730 | +0.46(+1.30%) |
Mar 08, 2000 | 34.42 | 35.88 | 33.20 | 35.15 | 13,776,954 | +0.55(+1.58%) |
Mar 07, 2000 | 36.11 | 36.11 | 34.29 | 34.60 | 13,369,704 | -2.14(-5.82%) |
Mar 06, 2000 | 38.29 | 38.34 | 35.38 | 36.74 | 14,425,695 | -1.55(-4.05%) |
Mar 03, 2000 | 37.93 | 38.79 | 37.47 | 38.29 | 14,832,121 | +1.51(+4.09%) |
Mar 02, 2000 | 38.38 | 38.47 | 36.70 | 36.79 | 21,364,752 | +1.14(+3.18%) |
Mar 01, 2000 | 36.29 | 36.38 | 34.56 | 35.65 | 13,976,937 | +0.18(+0.51%) |
Feb 29, 2000 | 34.88 | 36.20 | 34.88 | 35.47 | 23,642,356 | +1.86(+5.54%) |
Feb 28, 2000 | 32.42 | 34.15 | 32.42 | 33.61 | 24,519,532 | +1.23(+3.80%) |
Feb 25, 2000 | 32.24 | 32.97 | 31.74 | 32.38 | 23,246,514 | -2.46(-7.06%) |
Feb 24, 2000 | 34.20 | 34.84 | 31.61 | 34.84 | 26,709,720 | +0.64(+1.87%) |
Feb 23, 2000 | 35.24 | 35.29 | 34.01 | 34.20 | 17,698,678 | -0.82(-2.35%) |
Feb 22, 2000 | 35.83 | 35.88 | 34.01 | 35.02 | 16,966,370 | +0.28(+0.80%) |
Feb 18, 2000 | 35.29 | 36.01 | 34.38 | 34.74 | 26,660,102 | -0.46(-1.30%) |
Feb 17, 2000 | 38.52 | 38.92 | 34.92 | 35.20 | 34,045,856 | -3.18(-8.28%) |
Feb 16, 2000 | 41.11 | 41.11 | 38.34 | 38.38 | 18,677,562 | -3.82(-9.05%) |
Feb 15, 2000 | 41.43 | 42.20 | 40.02 | 42.20 | 13,350,462 | -0.64(-1.49%) |
Feb 14, 2000 | 41.25 | 42.84 | 41.11 | 42.84 | 7,979,517 | +2.05(+5.03%) |
Feb 11, 2000 | 41.79 | 41.83 | 40.47 | 40.79 | 6,625,544 | -0.68(-1.65%) |
Feb 10, 2000 | 41.93 | 42.48 | 41.33 | 41.47 | 6,312,169 | -0.59(-1.40%) |
Feb 09, 2000 | 43.65 | 43.75 | 41.70 | 42.06 | 11,298,405 | -1.23(-2.84%) |
Feb 08, 2000 | 41.70 | 43.43 | 41.38 | 43.29 | 11,792,108 | +2.73(+6.73%) |
Feb 07, 2000 | 41.20 | 41.20 | 39.75 | 40.56 | 8,309,660 | -0.41(-0.99%) |
Feb 04, 2000 | 42.16 | 42.16 | 40.74 | 40.97 | 9,009,806 | -1.51(-3.55%) |
Feb 03, 2000 | 42.48 | 42.79 | 40.93 | 42.48 | 9,626,797 | +0.00(+0.00%) |
Feb 02, 2000 | 42.84 | 43.75 | 42.16 | 42.48 | 8,297,840 | -0.23(-0.53%) |