Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 44.51 | 44.71 | 42.68 | 42.85 | 7,790,453 | -1.66(-3.73%) |
Mar 30, 2000 | 45.17 | 46.21 | 43.80 | 44.51 | 11,947,459 | -1.00(-2.19%) |
Mar 29, 2000 | 43.09 | 45.54 | 43.09 | 45.50 | 10,457,169 | +2.99(+7.03%) |
Mar 28, 2000 | 41.89 | 43.68 | 41.85 | 42.52 | 7,305,582 | -0.25(-0.57%) |
Mar 27, 2000 | 42.76 | 42.93 | 41.85 | 42.76 | 5,769,228 | +0.00(+0.00%) |
Mar 24, 2000 | 42.52 | 43.39 | 42.18 | 42.76 | 8,889,956 | +0.17(+0.39%) |
Mar 23, 2000 | 41.89 | 42.72 | 41.31 | 42.59 | 8,340,355 | +0.70(+1.68%) |
Mar 22, 2000 | 41.44 | 42.48 | 40.61 | 41.89 | 7,150,682 | -0.29(-0.69%) |
Mar 21, 2000 | 42.27 | 42.97 | 41.06 | 42.18 | 8,360,075 | -0.09(-0.20%) |
Mar 20, 2000 | 42.14 | 42.59 | 41.15 | 42.27 | 8,054,339 | +0.29(+0.70%) |
Mar 17, 2000 | 40.85 | 42.89 | 40.85 | 41.98 | 20,460,176 | +1.12(+2.75%) |
Mar 16, 2000 | 39.19 | 41.11 | 38.95 | 40.85 | 18,316,718 | +2.99(+7.89%) |
Mar 15, 2000 | 34.96 | 38.03 | 34.46 | 37.87 | 12,194,937 | +3.12(+8.97%) |
Mar 14, 2000 | 35.04 | 35.41 | 34.46 | 34.75 | 7,673,036 | -0.46(-1.30%) |
Mar 13, 2000 | 34.96 | 35.33 | 34.42 | 35.21 | 6,644,435 | -0.33(-0.93%) |
Mar 10, 2000 | 36.95 | 37.07 | 35.46 | 35.54 | 6,712,928 | -1.20(-3.27%) |
Mar 09, 2000 | 35.41 | 36.87 | 34.38 | 36.74 | 8,640,671 | +1.87(+5.35%) |
Mar 08, 2000 | 34.75 | 35.71 | 34.34 | 34.88 | 9,983,738 | +0.08(+0.23%) |
Mar 07, 2000 | 36.54 | 36.54 | 33.88 | 34.80 | 12,784,881 | -1.00(-2.78%) |
Mar 06, 2000 | 36.12 | 36.33 | 35.29 | 35.79 | 7,259,970 | -0.41(-1.14%) |
Mar 03, 2000 | 36.87 | 37.07 | 36.12 | 36.20 | 8,782,775 | -0.42(-1.14%) |
Mar 02, 2000 | 36.91 | 37.37 | 36.00 | 36.62 | 8,058,253 | -0.33(-0.90%) |
Mar 01, 2000 | 38.40 | 38.74 | 36.08 | 36.95 | 9,794,216 | -1.24(-3.25%) |
Feb 29, 2000 | 38.16 | 38.82 | 37.74 | 38.20 | 10,726,324 | +0.46(+1.21%) |
Feb 28, 2000 | 35.71 | 37.79 | 35.17 | 37.74 | 12,223,689 | +2.53(+7.19%) |
Feb 25, 2000 | 35.54 | 36.04 | 35.04 | 35.21 | 9,271,109 | -0.04(-0.11%) |
Feb 24, 2000 | 36.50 | 36.66 | 34.96 | 35.25 | 11,689,895 | -1.16(-3.19%) |
Feb 23, 2000 | 36.00 | 36.54 | 35.13 | 36.41 | 9,838,623 | +0.78(+2.20%) |
Feb 22, 2000 | 35.96 | 36.91 | 35.29 | 35.63 | 12,079,477 | -0.08(-0.22%) |
Feb 18, 2000 | 36.24 | 37.07 | 35.08 | 35.71 | 15,661,894 | -0.50(-1.38%) |
Feb 17, 2000 | 38.03 | 38.16 | 35.58 | 36.20 | 16,240,999 | -1.83(-4.80%) |
Feb 16, 2000 | 39.03 | 39.45 | 37.03 | 38.03 | 10,289,474 | -1.66(-4.18%) |
Feb 15, 2000 | 39.90 | 39.98 | 39.23 | 39.69 | 5,316,421 | -0.37(-0.93%) |
Feb 14, 2000 | 39.53 | 40.19 | 39.49 | 40.06 | 4,781,121 | +0.17(+0.42%) |
Feb 11, 2000 | 39.53 | 40.19 | 39.32 | 39.90 | 7,001,502 | +0.33(+0.84%) |
Feb 10, 2000 | 39.19 | 39.82 | 38.78 | 39.57 | 5,491,041 | +0.54(+1.38%) |
Feb 09, 2000 | 40.73 | 40.73 | 39.03 | 39.03 | 7,971,094 | -1.49(-3.69%) |
Feb 08, 2000 | 39.69 | 40.81 | 39.57 | 40.52 | 6,778,109 | +1.33(+3.39%) |
Feb 07, 2000 | 40.52 | 40.52 | 39.19 | 39.19 | 5,720,756 | -1.41(-3.48%) |
Feb 04, 2000 | 40.52 | 40.85 | 40.06 | 40.61 | 6,120,876 | +0.42(+1.04%) |
Feb 03, 2000 | 40.19 | 40.28 | 39.19 | 40.19 | 6,042,147 | -0.17(-0.41%) |
Feb 02, 2000 | 40.52 | 40.85 | 39.61 | 40.36 | 8,826,280 | -0.83(-2.02%) |
Feb 01, 2000 | 37.83 | 41.19 | 37.74 | 41.19 | 16,484,714 | +3.57(+9.48%) |
Jan 31, 2000 | 37.53 | 37.74 | 36.58 | 37.62 | 8,976,965 | +0.66(+1.80%) |
Jan 28, 2000 | 37.87 | 38.16 | 36.87 | 36.95 | 11,181,691 | -1.74(-4.50%) |
Jan 27, 2000 | 38.45 | 39.53 | 37.33 | 38.70 | 10,415,772 | +0.58(+1.52%) |
Jan 26, 2000 | 37.16 | 38.32 | 36.58 | 38.12 | 12,754,925 | +0.83(+2.23%) |
Jan 25, 2000 | 37.87 | 37.95 | 36.46 | 37.29 | 15,435,490 | -1.24(-3.22%) |
Jan 24, 2000 | 40.48 | 40.48 | 37.66 | 38.53 | 11,056,747 | -1.33(-3.33%) |
Jan 21, 2000 | 40.85 | 40.85 | 39.49 | 39.86 | 10,062,468 | -0.54(-1.33%) |
Jan 20, 2000 | 40.89 | 41.02 | 39.78 | 40.40 | 10,861,504 | -0.71(-1.73%) |
Jan 19, 2000 | 39.94 | 41.48 | 39.94 | 41.11 | 7,797,678 | +0.92(+2.28%) |
Jan 18, 2000 | 40.69 | 40.69 | 39.94 | 40.19 | 8,013,093 | -0.96(-2.32%) |
Jan 14, 2000 | 41.44 | 41.48 | 40.65 | 41.15 | 6,898,236 | -0.13(-0.31%) |
Jan 13, 2000 | 41.27 | 41.52 | 40.85 | 41.27 | 6,840,130 | +0.71(+1.75%) |
Jan 12, 2000 | 40.89 | 41.23 | 40.32 | 40.56 | 6,931,654 | -0.33(-0.81%) |
Jan 11, 2000 | 42.14 | 42.27 | 40.69 | 40.89 | 6,581,813 | -1.08(-2.58%) |
Jan 10, 2000 | 41.19 | 42.22 | 41.19 | 41.98 | 8,211,196 | -0.21(-0.49%) |
Jan 07, 2000 | 41.02 | 42.18 | 40.36 | 42.18 | 9,336,892 | +2.33(+5.83%) |
Jan 06, 2000 | 40.94 | 41.19 | 39.86 | 39.86 | 9,943,245 | -1.99(-4.76%) |
Jan 05, 2000 | 41.02 | 41.85 | 40.52 | 41.85 | 10,435,341 | +0.83(+2.02%) |
Jan 04, 2000 | 42.52 | 42.72 | 40.69 | 41.02 | 13,212,399 | -2.29(-5.28%) |