Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 63.42 | 63.56 | 61.52 | 61.59 | 6,506,068 | -2.08(-3.27%) |
May 30, 2000 | 61.84 | 63.70 | 61.80 | 63.67 | 6,310,567 | +2.30(+3.74%) |
May 26, 2000 | 60.55 | 61.52 | 60.01 | 61.37 | 7,493,853 | +0.25(+0.41%) |
May 25, 2000 | 63.42 | 64.42 | 61.05 | 61.12 | 10,405,632 | -1.79(-2.85%) |
May 24, 2000 | 61.12 | 63.13 | 59.80 | 62.91 | 14,264,597 | +1.29(+2.10%) |
May 23, 2000 | 62.56 | 63.13 | 61.48 | 61.62 | 10,426,541 | -1.08(-1.72%) |
May 22, 2000 | 60.83 | 62.70 | 59.37 | 62.70 | 11,804,457 | +1.61(+2.64%) |
May 19, 2000 | 60.87 | 61.70 | 60.26 | 61.09 | 11,194,083 | +0.22(+0.36%) |
May 18, 2000 | 60.90 | 61.59 | 60.08 | 60.87 | 7,982,605 | -1.04(-1.68%) |
May 17, 2000 | 61.70 | 62.48 | 60.90 | 61.91 | 9,630,424 | -0.65(-1.04%) |
May 16, 2000 | 60.33 | 62.70 | 60.26 | 62.56 | 12,665,915 | +2.76(+4.62%) |
May 15, 2000 | 59.69 | 60.19 | 58.54 | 59.80 | 10,301,609 | -0.14(-0.24%) |
May 12, 2000 | 59.54 | 60.69 | 59.26 | 59.94 | 9,766,682 | +0.00(+0.00%) |
May 11, 2000 | 59.69 | 61.70 | 59.22 | 59.94 | 14,130,604 | +0.83(+1.40%) |
May 10, 2000 | 60.55 | 60.66 | 58.57 | 59.11 | 17,449,066 | -3.44(-5.50%) |
May 09, 2000 | 63.42 | 63.49 | 62.13 | 62.56 | 8,481,638 | -0.43(-0.68%) |
May 08, 2000 | 62.02 | 63.34 | 61.76 | 62.99 | 8,417,342 | +1.08(+1.74%) |
May 05, 2000 | 61.19 | 62.91 | 61.12 | 61.91 | 8,185,947 | +0.14(+0.23%) |
May 04, 2000 | 62.63 | 62.67 | 61.52 | 61.76 | 6,328,514 | -0.29(-0.46%) |
May 03, 2000 | 63.42 | 63.77 | 61.16 | 62.05 | 9,663,356 | -1.87(-2.92%) |
May 02, 2000 | 63.70 | 65.21 | 63.53 | 63.92 | 7,122,715 | -0.36(-0.56%) |
May 01, 2000 | 64.56 | 64.96 | 63.38 | 64.28 | 7,317,345 | +0.29(+0.45%) |
Apr 28, 2000 | 64.28 | 64.67 | 63.20 | 63.99 | 8,526,419 | +0.51(+0.80%) |
Apr 27, 2000 | 62.84 | 64.92 | 62.38 | 63.49 | 11,015,135 | +0.07(+0.11%) |
Apr 26, 2000 | 64.56 | 65.39 | 62.56 | 63.42 | 10,775,899 | -1.15(-1.78%) |
Apr 25, 2000 | 61.12 | 64.85 | 61.09 | 64.56 | 16,692,502 | +3.44(+5.63%) |
Apr 24, 2000 | 58.54 | 61.52 | 58.11 | 61.12 | 14,853,888 | +1.43(+2.40%) |
Apr 20, 2000 | 60.26 | 60.40 | 58.57 | 59.69 | 18,531,118 | -0.57(-0.95%) |
Apr 19, 2000 | 62.99 | 62.99 | 59.00 | 60.26 | 25,573,680 | -3.73(-5.83%) |
Apr 18, 2000 | 64.42 | 66.07 | 63.16 | 63.99 | 14,302,931 | -0.21(-0.33%) |
Apr 17, 2000 | 59.61 | 64.42 | 59.29 | 64.20 | 17,380,414 | +3.94(+6.54%) |
Apr 14, 2000 | 63.02 | 64.71 | 59.04 | 60.26 | 20,531,256 | -3.23(-5.08%) |
Apr 13, 2000 | 64.56 | 65.60 | 63.13 | 63.49 | 14,357,643 | -1.80(-2.75%) |
Apr 12, 2000 | 68.65 | 68.65 | 64.10 | 65.28 | 15,486,913 | -3.23(-4.71%) |
Apr 11, 2000 | 69.80 | 69.80 | 67.61 | 68.51 | 13,492,700 | -1.58(-2.25%) |
Apr 10, 2000 | 71.60 | 71.95 | 69.76 | 70.09 | 9,603,242 | -0.57(-0.81%) |
Apr 07, 2000 | 70.88 | 72.13 | 69.73 | 70.66 | 9,375,158 | +0.21(+0.30%) |
Apr 06, 2000 | 70.88 | 73.46 | 70.37 | 70.45 | 15,493,012 | -1.29(-1.80%) |
Apr 05, 2000 | 69.16 | 72.17 | 68.73 | 71.74 | 15,151,321 | +2.19(+3.14%) |
Apr 04, 2000 | 69.73 | 72.85 | 66.03 | 69.55 | 29,048,614 | -0.46(-0.66%) |
Apr 03, 2000 | 68.87 | 70.23 | 68.55 | 70.02 | 13,449,487 | +2.08(+3.07%) |
Mar 31, 2000 | 70.37 | 71.02 | 67.18 | 67.93 | 13,970,997 | -2.51(-3.57%) |
Mar 30, 2000 | 68.22 | 70.59 | 68.12 | 70.45 | 15,965,037 | +2.15(+3.15%) |
Mar 29, 2000 | 70.19 | 70.27 | 68.01 | 68.30 | 12,743,454 | -2.01(-2.86%) |
Mar 28, 2000 | 72.17 | 72.89 | 70.05 | 70.30 | 14,209,536 | -2.51(-3.44%) |
Mar 27, 2000 | 71.74 | 73.60 | 71.52 | 72.81 | 20,673,090 | +3.59(+5.18%) |
Mar 24, 2000 | 66.21 | 70.16 | 66.03 | 69.23 | 21,133,614 | +3.08(+4.66%) |
Mar 23, 2000 | 66.50 | 66.50 | 64.06 | 66.14 | 11,315,008 | +0.57(+0.88%) |
Mar 22, 2000 | 65.71 | 66.21 | 65.35 | 65.57 | 10,702,368 | +0.43(+0.66%) |
Mar 21, 2000 | 64.74 | 65.82 | 64.24 | 65.14 | 11,800,623 | +0.43(+0.67%) |
Mar 20, 2000 | 63.13 | 65.06 | 63.10 | 64.71 | 11,439,940 | +1.58(+2.50%) |
Mar 17, 2000 | 62.13 | 64.10 | 61.80 | 63.13 | 15,440,390 | +0.57(+0.92%) |
Mar 16, 2000 | 62.56 | 63.02 | 61.91 | 62.56 | 11,541,698 | +1.15(+1.87%) |
Mar 15, 2000 | 61.70 | 62.13 | 60.90 | 61.41 | 9,878,198 | -0.93(-1.49%) |
Mar 14, 2000 | 61.84 | 63.13 | 61.62 | 62.34 | 13,897,292 | +0.53(+0.86%) |
Mar 13, 2000 | 59.69 | 62.56 | 58.83 | 61.80 | 13,715,731 | +1.40(+2.32%) |
Mar 10, 2000 | 61.76 | 62.56 | 60.26 | 60.40 | 12,362,558 | -1.58(-2.55%) |
Mar 09, 2000 | 61.12 | 61.98 | 59.76 | 61.98 | 11,040,749 | +1.00(+1.65%) |
Mar 08, 2000 | 59.11 | 61.33 | 58.97 | 60.98 | 14,601,584 | +1.87(+3.16%) |
Mar 07, 2000 | 60.83 | 61.41 | 58.36 | 59.11 | 17,490,536 | -0.03(-0.06%) |
Mar 06, 2000 | 63.10 | 63.70 | 57.96 | 59.15 | 18,733,936 | -2.84(-4.57%) |
Mar 03, 2000 | 61.55 | 63.13 | 60.87 | 61.98 | 17,710,780 | +2.80(+4.73%) |
Mar 02, 2000 | 57.68 | 60.51 | 57.10 | 59.18 | 19,505,660 | +1.65(+2.86%) |