Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 32.62 | 33.00 | 32.19 | 32.44 | 1,605,900 | -0.19(-0.58%) |
Apr 27, 2000 | 32.81 | 32.94 | 32.06 | 32.62 | 1,739,700 | -0.19(-0.56%) |
Apr 26, 2000 | 34.19 | 34.19 | 32.62 | 32.81 | 1,921,700 | -1.44(-4.20%) |
Apr 25, 2000 | 32.44 | 34.25 | 32.19 | 34.25 | 2,043,900 | +1.81(+5.60%) |
Apr 24, 2000 | 32.53 | 33.00 | 32.06 | 32.44 | 1,372,200 | -0.09(-0.29%) |
Apr 20, 2000 | 31.82 | 32.75 | 31.82 | 32.53 | 2,306,700 | +1.09(+3.47%) |
Apr 19, 2000 | 31.38 | 32.44 | 31.38 | 31.44 | 2,203,900 | +0.12(+0.40%) |
Apr 18, 2000 | 32.31 | 32.50 | 31.00 | 31.32 | 2,783,900 | -1.00(-3.08%) |
Apr 17, 2000 | 33.69 | 33.69 | 32.06 | 32.31 | 2,148,000 | -1.47(-4.35%) |
Apr 14, 2000 | 34.84 | 34.84 | 33.00 | 33.78 | 2,247,300 | -1.12(-3.22%) |
Apr 13, 2000 | 35.16 | 35.25 | 34.53 | 34.91 | 2,517,300 | -0.25(-0.71%) |
Apr 12, 2000 | 35.19 | 35.62 | 34.91 | 35.16 | 1,641,600 | -0.03(-0.09%) |
Apr 11, 2000 | 33.84 | 35.19 | 33.66 | 35.19 | 1,865,300 | +1.34(+3.96%) |
Apr 10, 2000 | 33.97 | 34.31 | 33.28 | 33.84 | 1,913,600 | -0.12(-0.37%) |
Apr 07, 2000 | 35.34 | 35.34 | 33.94 | 33.97 | 2,227,500 | -1.50(-4.23%) |
Apr 06, 2000 | 34.81 | 35.97 | 34.81 | 35.47 | 1,691,400 | +0.88(+2.53%) |
Apr 05, 2000 | 35.34 | 36.09 | 34.50 | 34.59 | 1,435,900 | -0.75(-2.12%) |
Apr 04, 2000 | 35.88 | 37.06 | 33.94 | 35.34 | 2,324,100 | -0.53(-1.48%) |
Apr 03, 2000 | 35.12 | 35.94 | 35.09 | 35.88 | 1,520,500 | +0.75(+2.14%) |
Mar 31, 2000 | 35.94 | 36.19 | 35.12 | 35.12 | 1,414,800 | -0.81(-2.25%) |
Mar 30, 2000 | 36.06 | 36.75 | 35.75 | 35.94 | 1,688,400 | -0.12(-0.35%) |
Mar 29, 2000 | 35.56 | 36.22 | 35.44 | 36.06 | 1,400,500 | +0.50(+1.41%) |
Mar 28, 2000 | 36.03 | 36.06 | 35.31 | 35.56 | 1,473,800 | -0.47(-1.30%) |
Mar 27, 2000 | 35.78 | 36.28 | 35.56 | 36.03 | 1,542,800 | +0.25(+0.70%) |
Mar 24, 2000 | 34.84 | 36.19 | 34.84 | 35.78 | 2,183,600 | +1.03(+2.96%) |
Mar 23, 2000 | 33.44 | 35.34 | 33.38 | 34.75 | 1,786,900 | +1.31(+3.93%) |
Mar 22, 2000 | 34.03 | 34.03 | 33.12 | 33.44 | 1,221,200 | -0.72(-2.11%) |
Mar 21, 2000 | 32.78 | 34.38 | 32.44 | 34.16 | 1,975,500 | +1.38(+4.19%) |
Mar 20, 2000 | 32.47 | 33.41 | 32.47 | 32.78 | 2,271,700 | +0.44(+1.34%) |
Mar 17, 2000 | 34.00 | 34.00 | 32.22 | 32.34 | 2,801,700 | -2.12(-6.16%) |
Mar 16, 2000 | 32.31 | 34.62 | 32.31 | 34.47 | 3,632,000 | +2.44(+7.62%) |
Mar 15, 2000 | 30.88 | 32.34 | 30.88 | 32.03 | 3,521,600 | +1.41(+4.59%) |
Mar 14, 2000 | 33.00 | 33.00 | 30.41 | 30.62 | 4,651,100 | -3.41(-10.01%) |
Mar 13, 2000 | 33.50 | 34.59 | 32.78 | 34.03 | 1,481,100 | +0.53(+1.58%) |
Mar 10, 2000 | 33.84 | 34.31 | 33.16 | 33.50 | 1,977,800 | -0.34(-1.02%) |
Mar 09, 2000 | 33.69 | 34.00 | 32.75 | 33.84 | 1,363,100 | +0.16(+0.47%) |
Mar 08, 2000 | 32.47 | 34.19 | 32.12 | 33.69 | 2,258,400 | +1.22(+3.74%) |
Mar 07, 2000 | 33.38 | 33.75 | 32.31 | 32.47 | 1,714,700 | -0.91(-2.71%) |
Mar 06, 2000 | 33.97 | 34.25 | 33.00 | 33.38 | 1,507,700 | -0.59(-1.75%) |
Mar 03, 2000 | 33.41 | 34.72 | 32.88 | 33.97 | 3,581,900 | +0.56(+1.69%) |
Mar 02, 2000 | 34.59 | 34.59 | 33.12 | 33.41 | 2,350,800 | -1.47(-4.22%) |
Mar 01, 2000 | 34.25 | 35.41 | 33.06 | 34.88 | 2,390,500 | +0.62(+1.82%) |
Feb 29, 2000 | 35.50 | 35.50 | 33.84 | 34.25 | 2,351,900 | -1.28(-3.60%) |
Feb 28, 2000 | 35.09 | 37.19 | 34.59 | 35.53 | 2,074,700 | +0.44(+1.24%) |
Feb 25, 2000 | 34.84 | 35.41 | 34.53 | 35.09 | 1,367,800 | +0.25(+0.72%) |
Feb 24, 2000 | 35.56 | 36.25 | 34.78 | 34.84 | 2,009,700 | -0.72(-2.01%) |
Feb 23, 2000 | 36.25 | 36.56 | 35.56 | 35.56 | 1,632,700 | -0.69(-1.90%) |
Feb 22, 2000 | 37.34 | 37.34 | 36.00 | 36.25 | 2,132,200 | -1.31(-3.49%) |
Feb 18, 2000 | 38.47 | 38.50 | 37.56 | 37.56 | 5,050,800 | -0.91(-2.37%) |
Feb 17, 2000 | 37.00 | 38.72 | 37.00 | 38.47 | 2,810,000 | +1.59(+4.33%) |
Feb 16, 2000 | 36.94 | 37.72 | 36.59 | 36.88 | 3,502,300 | -0.06(-0.16%) |
Feb 15, 2000 | 36.12 | 37.09 | 35.91 | 36.94 | 2,590,800 | +0.81(+2.24%) |
Feb 14, 2000 | 34.09 | 36.25 | 34.09 | 36.12 | 2,067,000 | +2.28(+6.74%) |
Feb 11, 2000 | 33.16 | 34.38 | 33.16 | 33.84 | 2,458,400 | +1.09(+3.34%) |
Feb 10, 2000 | 32.34 | 33.78 | 32.34 | 32.75 | 2,708,800 | +0.44(+1.36%) |
Feb 09, 2000 | 32.97 | 33.38 | 32.22 | 32.31 | 5,233,300 | -0.66(-2.00%) |
Feb 08, 2000 | 34.06 | 34.53 | 32.94 | 32.97 | 3,412,700 | -1.09(-3.20%) |
Feb 07, 2000 | 35.25 | 35.41 | 34.06 | 34.06 | 2,475,500 | -1.19(-3.38%) |
Feb 04, 2000 | 36.12 | 36.25 | 34.88 | 35.25 | 1,477,300 | -0.88(-2.42%) |
Feb 03, 2000 | 37.28 | 37.28 | 35.69 | 36.12 | 1,443,900 | -1.16(-3.10%) |
Feb 02, 2000 | 36.06 | 37.78 | 35.78 | 37.28 | 2,793,900 | +1.22(+3.38%) |