Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 23.33 | 23.41 | 22.79 | 22.99 | 16,412,769 | -0.34(-1.47%) |
Apr 27, 2000 | 22.93 | 23.78 | 22.93 | 23.33 | 18,810,344 | -0.41(-1.72%) |
Apr 26, 2000 | 23.33 | 23.74 | 23.20 | 23.74 | 19,080,018 | +0.03(+0.14%) |
Apr 25, 2000 | 23.54 | 23.88 | 23.03 | 23.71 | 18,999,408 | -0.03(-0.14%) |
Apr 24, 2000 | 22.65 | 24.15 | 22.52 | 23.74 | 27,297,944 | +1.09(+4.82%) |
Apr 20, 2000 | 22.99 | 22.99 | 22.24 | 22.65 | 19,904,430 | +0.10(+0.46%) |
Apr 19, 2000 | 21.66 | 23.20 | 21.50 | 22.55 | 36,784,732 | +0.96(+4.42%) |
Apr 18, 2000 | 20.74 | 21.63 | 20.74 | 21.59 | 26,050,334 | +0.85(+4.11%) |
Apr 17, 2000 | 20.33 | 21.22 | 20.20 | 20.74 | 25,379,628 | +0.03(+0.16%) |
Apr 14, 2000 | 21.26 | 21.32 | 20.13 | 20.71 | 25,155,388 | -0.92(-4.24%) |
Apr 13, 2000 | 21.94 | 22.04 | 21.26 | 21.63 | 22,966,298 | -0.41(-1.88%) |
Apr 12, 2000 | 21.56 | 22.38 | 21.42 | 22.04 | 31,047,188 | +0.31(+1.43%) |
Apr 11, 2000 | 21.70 | 22.11 | 21.59 | 21.73 | 23,968,050 | +0.00(+0.00%) |
Apr 10, 2000 | 21.26 | 22.00 | 21.15 | 21.73 | 28,178,416 | +0.55(+2.58%) |
Apr 07, 2000 | 21.02 | 21.53 | 20.98 | 21.18 | 17,066,254 | +0.23(+1.12%) |
Apr 06, 2000 | 20.81 | 21.08 | 20.61 | 20.95 | 17,454,826 | -0.13(-0.62%) |
Apr 05, 2000 | 21.02 | 21.39 | 20.95 | 21.08 | 17,987,580 | -0.62(-2.84%) |
Apr 04, 2000 | 21.12 | 21.83 | 20.74 | 21.70 | 61,476,068 | +0.96(+4.61%) |
Apr 03, 2000 | 20.20 | 21.08 | 20.06 | 20.74 | 34,893,712 | +0.79(+3.94%) |
Mar 31, 2000 | 19.96 | 20.13 | 19.48 | 19.96 | 15,856,382 | +0.03(+0.16%) |
Mar 30, 2000 | 19.89 | 20.09 | 19.68 | 19.92 | 18,173,898 | +0.07(+0.33%) |
Mar 29, 2000 | 19.24 | 20.06 | 19.16 | 19.86 | 25,561,732 | +0.72(+3.76%) |
Mar 28, 2000 | 18.70 | 19.41 | 18.70 | 19.14 | 16,145,293 | +0.17(+0.89%) |
Mar 27, 2000 | 19.04 | 19.38 | 18.94 | 18.97 | 16,977,950 | -0.07(-0.37%) |
Mar 24, 2000 | 19.24 | 19.58 | 19.00 | 19.04 | 16,485,684 | -0.20(-1.05%) |
Mar 23, 2000 | 19.00 | 19.62 | 19.00 | 19.24 | 18,537,554 | -0.20(-1.04%) |
Mar 22, 2000 | 19.51 | 19.72 | 18.90 | 19.44 | 31,853,830 | -0.58(-2.92%) |
Mar 21, 2000 | 19.68 | 20.20 | 19.55 | 20.03 | 24,910,812 | +0.92(+4.83%) |
Mar 20, 2000 | 19.65 | 19.68 | 18.56 | 19.10 | 14,406,149 | -0.44(-2.26%) |
Mar 17, 2000 | 19.68 | 19.82 | 19.38 | 19.55 | 23,405,068 | -0.38(-1.89%) |
Mar 16, 2000 | 19.75 | 19.96 | 19.44 | 19.92 | 33,621,552 | +0.68(+3.55%) |
Mar 15, 2000 | 18.49 | 19.44 | 18.42 | 19.24 | 28,421,710 | +1.09(+6.02%) |
Mar 14, 2000 | 18.66 | 18.66 | 18.01 | 18.15 | 15,831,283 | -0.58(-3.09%) |
Mar 13, 2000 | 19.17 | 19.17 | 18.29 | 18.73 | 21,381,960 | -0.38(-1.97%) |
Mar 10, 2000 | 19.17 | 19.24 | 18.56 | 19.10 | 35,678,372 | +0.34(+1.80%) |
Mar 09, 2000 | 17.81 | 18.77 | 17.60 | 18.77 | 33,341,436 | +1.06(+5.98%) |
Mar 08, 2000 | 16.92 | 18.08 | 16.48 | 17.71 | 34,453,844 | +1.33(+8.13%) |
Mar 07, 2000 | 17.13 | 17.19 | 16.38 | 16.38 | 26,629,254 | -0.92(-5.33%) |
Mar 06, 2000 | 17.50 | 17.77 | 17.19 | 17.30 | 19,385,050 | -0.51(-2.85%) |
Mar 03, 2000 | 18.29 | 18.29 | 17.19 | 17.81 | 18,404,732 | +0.34(+1.94%) |
Mar 02, 2000 | 17.47 | 17.47 | 17.19 | 17.47 | 15,301,461 | +0.07(+0.38%) |
Mar 01, 2000 | 17.53 | 17.71 | 17.19 | 17.40 | 20,139,846 | -0.13(-0.75%) |
Feb 29, 2000 | 17.95 | 17.95 | 17.26 | 17.53 | 21,635,514 | -0.04(-0.22%) |
Feb 28, 2000 | 17.53 | 17.71 | 17.43 | 17.57 | 14,854,629 | -0.10(-0.59%) |
Feb 25, 2000 | 18.01 | 18.15 | 17.47 | 17.67 | 15,123,388 | -0.37(-2.06%) |
Feb 24, 2000 | 17.95 | 18.18 | 17.77 | 18.05 | 17,013,308 | -0.51(-2.76%) |
Feb 23, 2000 | 18.45 | 18.56 | 17.98 | 18.56 | 16,653,497 | +0.27(+1.49%) |
Feb 22, 2000 | 18.25 | 18.45 | 18.08 | 18.29 | 16,003,311 | -0.27(-1.47%) |
Feb 18, 2000 | 18.56 | 18.56 | 17.95 | 18.56 | 18,895,716 | +0.00(+0.00%) |
Feb 17, 2000 | 18.62 | 18.77 | 18.35 | 18.56 | 15,563,258 | +0.14(+0.74%) |
Feb 16, 2000 | 19.10 | 19.14 | 18.42 | 18.42 | 18,089,258 | -0.99(-5.09%) |
Feb 15, 2000 | 19.14 | 19.58 | 18.97 | 19.41 | 14,349,723 | +0.31(+1.60%) |
Feb 14, 2000 | 18.32 | 19.27 | 18.32 | 19.10 | 15,376,941 | +0.00(+0.00%) |
Feb 11, 2000 | 19.41 | 19.41 | 18.56 | 19.10 | 18,635,384 | +0.00(+0.00%) |
Feb 10, 2000 | 19.92 | 19.92 | 19.10 | 19.10 | 19,378,272 | -0.61(-3.10%) |
Feb 09, 2000 | 20.53 | 20.57 | 19.72 | 19.72 | 20,531,900 | -0.92(-4.47%) |
Feb 08, 2000 | 20.23 | 20.71 | 20.13 | 20.64 | 28,141,226 | +0.44(+2.19%) |
Feb 07, 2000 | 19.58 | 20.20 | 19.41 | 20.20 | 23,291,300 | +0.68(+3.50%) |
Feb 04, 2000 | 19.72 | 19.72 | 19.27 | 19.51 | 12,108,054 | +0.07(+0.37%) |
Feb 03, 2000 | 19.68 | 19.99 | 19.27 | 19.44 | 16,110,851 | -0.21(-1.06%) |
Feb 02, 2000 | 20.16 | 20.20 | 19.51 | 19.65 | 13,083,425 | -0.55(-2.70%) |