Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 33.08 | 34.76 | 32.99 | 34.67 | 9,307,966 | +1.24(+3.70%) |
May 30, 2000 | 33.61 | 33.83 | 32.99 | 33.43 | 6,744,311 | +0.26(+0.79%) |
May 26, 2000 | 34.32 | 34.49 | 32.72 | 33.17 | 6,659,935 | +0.27(+0.82%) |
May 25, 2000 | 33.96 | 35.24 | 32.77 | 32.90 | 12,185,383 | -0.18(-0.53%) |
May 24, 2000 | 33.96 | 33.96 | 31.22 | 33.08 | 25,121,390 | -2.12(-6.03%) |
May 23, 2000 | 35.82 | 36.18 | 34.10 | 35.20 | 8,896,685 | -0.45(-1.25%) |
May 22, 2000 | 36.57 | 36.79 | 35.38 | 35.65 | 7,512,602 | -0.83(-2.29%) |
May 19, 2000 | 36.22 | 36.97 | 36.13 | 36.48 | 8,033,559 | +0.04(+0.12%) |
May 18, 2000 | 36.71 | 37.81 | 36.30 | 36.44 | 9,825,814 | -0.53(-1.44%) |
May 17, 2000 | 37.32 | 37.81 | 36.44 | 36.97 | 9,938,174 | -0.84(-2.23%) |
May 16, 2000 | 39.98 | 39.98 | 36.79 | 37.81 | 18,449,584 | -2.17(-5.42%) |
May 15, 2000 | 37.85 | 40.25 | 37.85 | 39.98 | 7,931,657 | +1.77(+4.63%) |
May 12, 2000 | 38.03 | 39.09 | 37.95 | 38.21 | 5,208,577 | +0.08(+0.22%) |
May 11, 2000 | 38.56 | 39.09 | 37.54 | 38.12 | 6,240,173 | -0.08(-0.22%) |
May 10, 2000 | 37.15 | 38.38 | 36.57 | 38.21 | 9,259,348 | +1.06(+2.86%) |
May 09, 2000 | 37.90 | 38.65 | 36.62 | 37.15 | 6,816,109 | -0.75(-1.98%) |
May 08, 2000 | 37.59 | 38.30 | 36.79 | 37.90 | 7,258,766 | +0.18(+0.47%) |
May 05, 2000 | 36.66 | 37.85 | 36.22 | 37.72 | 8,973,147 | +0.57(+1.54%) |
May 04, 2000 | 38.03 | 38.07 | 36.66 | 37.15 | 9,703,843 | -1.06(-2.78%) |
May 03, 2000 | 39.27 | 39.31 | 37.19 | 38.21 | 9,426,122 | -1.99(-4.95%) |
May 02, 2000 | 40.51 | 41.00 | 39.66 | 40.20 | 5,600,637 | +0.48(+1.21%) |
May 01, 2000 | 39.98 | 40.95 | 39.71 | 39.71 | 6,162,157 | -0.26(-0.65%) |
Apr 28, 2000 | 41.21 | 41.66 | 39.27 | 39.98 | 9,156,033 | -1.63(-3.93%) |
Apr 27, 2000 | 42.45 | 42.45 | 41.21 | 41.61 | 6,981,893 | -1.20(-2.79%) |
Apr 26, 2000 | 42.10 | 43.08 | 42.06 | 42.81 | 6,324,267 | +1.06(+2.54%) |
Apr 25, 2000 | 42.63 | 42.67 | 41.53 | 41.75 | 7,394,588 | -0.40(-0.94%) |
Apr 24, 2000 | 41.04 | 43.69 | 40.95 | 42.14 | 6,855,117 | +0.66(+1.59%) |
Apr 20, 2000 | 41.13 | 41.84 | 40.51 | 41.48 | 5,811,225 | -0.08(-0.20%) |
Apr 19, 2000 | 41.53 | 42.45 | 40.78 | 41.57 | 7,184,142 | +0.00(+0.00%) |
Apr 18, 2000 | 40.33 | 41.96 | 39.66 | 41.57 | 10,226,637 | +1.06(+2.62%) |
Apr 17, 2000 | 39.89 | 41.17 | 39.13 | 40.51 | 12,254,919 | -2.12(-4.98%) |
Apr 14, 2000 | 42.45 | 42.63 | 40.29 | 42.63 | 10,881,013 | -1.59(-3.60%) |
Apr 13, 2000 | 46.92 | 46.92 | 42.45 | 44.22 | 11,242,827 | -2.48(-5.30%) |
Apr 12, 2000 | 48.25 | 49.53 | 46.70 | 46.70 | 10,009,972 | -0.97(-2.03%) |
Apr 11, 2000 | 46.48 | 47.67 | 46.43 | 47.67 | 5,253,663 | +0.48(+1.02%) |
Apr 10, 2000 | 46.08 | 47.58 | 45.46 | 47.19 | 5,644,309 | +1.82(+4.01%) |
Apr 07, 2000 | 46.78 | 47.62 | 45.37 | 45.37 | 4,844,925 | -1.29(-2.76%) |
Apr 06, 2000 | 45.24 | 47.41 | 44.75 | 46.66 | 5,989,023 | +1.37(+3.03%) |
Apr 05, 2000 | 44.93 | 45.72 | 44.58 | 45.28 | 7,565,602 | -0.44(-0.96%) |
Apr 04, 2000 | 47.94 | 48.55 | 44.89 | 45.72 | 11,579,909 | -2.39(-4.97%) |
Apr 03, 2000 | 46.34 | 48.16 | 46.30 | 48.11 | 8,343,363 | +2.48(+5.43%) |
Mar 31, 2000 | 47.41 | 47.62 | 45.46 | 45.64 | 7,314,311 | -1.77(-3.73%) |
Mar 30, 2000 | 48.11 | 49.22 | 46.66 | 47.41 | 11,217,246 | -1.06(-2.19%) |
Mar 29, 2000 | 45.90 | 48.51 | 45.90 | 48.47 | 9,818,040 | +3.18(+7.03%) |
Mar 28, 2000 | 44.62 | 46.52 | 44.58 | 45.28 | 6,859,074 | -0.26(-0.57%) |
Mar 27, 2000 | 45.54 | 45.72 | 44.58 | 45.54 | 5,416,621 | +0.00(+0.00%) |
Mar 24, 2000 | 45.28 | 46.21 | 44.93 | 45.54 | 8,346,613 | +0.18(+0.39%) |
Mar 23, 2000 | 44.62 | 45.50 | 44.00 | 45.37 | 7,830,603 | +0.75(+1.68%) |
Mar 22, 2000 | 44.14 | 45.24 | 43.25 | 44.62 | 6,713,642 | -0.31(-0.69%) |
Mar 21, 2000 | 45.02 | 45.77 | 43.73 | 44.93 | 7,849,118 | -0.09(-0.20%) |
Mar 20, 2000 | 44.89 | 45.37 | 43.83 | 45.02 | 7,562,069 | +0.31(+0.70%) |
Mar 17, 2000 | 43.51 | 45.68 | 43.51 | 44.71 | 19,209,676 | +1.20(+2.75%) |
Mar 16, 2000 | 41.75 | 43.78 | 41.48 | 43.51 | 17,197,224 | +3.18(+7.89%) |
Mar 15, 2000 | 37.24 | 40.51 | 36.71 | 40.33 | 11,449,599 | +3.32(+8.97%) |
Mar 14, 2000 | 37.32 | 37.72 | 36.71 | 37.01 | 7,204,070 | -0.49(-1.30%) |
Mar 13, 2000 | 37.24 | 37.63 | 36.66 | 37.50 | 6,238,336 | -0.35(-0.93%) |
Mar 10, 2000 | 39.36 | 39.49 | 37.77 | 37.85 | 6,302,643 | -1.28(-3.27%) |
Mar 09, 2000 | 37.72 | 39.27 | 36.62 | 39.13 | 8,112,564 | +1.99(+5.35%) |
Mar 08, 2000 | 37.01 | 38.03 | 36.57 | 37.15 | 9,373,545 | +0.08(+0.23%) |
Mar 07, 2000 | 38.91 | 38.91 | 36.08 | 37.06 | 12,003,486 | -1.06(-2.78%) |
Mar 06, 2000 | 38.48 | 38.70 | 37.59 | 38.12 | 6,816,250 | -0.44(-1.14%) |
Mar 03, 2000 | 39.27 | 39.49 | 38.48 | 38.56 | 8,245,983 | -0.45(-1.14%) |
Mar 02, 2000 | 39.31 | 39.80 | 38.34 | 39.01 | 7,565,744 | -0.35(-0.90%) |