Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 64.05 | 64.19 | 62.13 | 62.20 | 6,442,118 | -2.10(-3.27%) |
May 30, 2000 | 62.45 | 64.34 | 62.42 | 64.30 | 6,248,539 | +2.32(+3.74%) |
May 26, 2000 | 61.15 | 62.13 | 60.60 | 61.98 | 7,420,194 | +0.25(+0.41%) |
May 25, 2000 | 64.05 | 65.06 | 61.65 | 61.73 | 10,303,352 | -1.81(-2.85%) |
May 24, 2000 | 61.73 | 63.76 | 60.39 | 63.54 | 14,124,386 | +1.30(+2.10%) |
May 23, 2000 | 63.18 | 63.76 | 62.09 | 62.23 | 10,324,056 | -1.09(-1.72%) |
May 22, 2000 | 61.44 | 63.32 | 59.95 | 63.32 | 11,688,427 | +1.63(+2.64%) |
May 19, 2000 | 61.47 | 62.31 | 60.86 | 61.69 | 11,084,053 | +0.22(+0.36%) |
May 18, 2000 | 61.51 | 62.20 | 60.68 | 61.47 | 7,904,142 | -1.05(-1.68%) |
May 17, 2000 | 62.31 | 63.10 | 61.51 | 62.52 | 9,535,764 | -0.65(-1.04%) |
May 16, 2000 | 60.93 | 63.32 | 60.86 | 63.18 | 12,541,418 | +2.79(+4.62%) |
May 15, 2000 | 60.28 | 60.78 | 59.12 | 60.39 | 10,200,351 | -0.14(-0.24%) |
May 12, 2000 | 60.13 | 61.29 | 59.84 | 60.53 | 9,670,683 | +0.00(+0.00%) |
May 11, 2000 | 60.28 | 62.31 | 59.81 | 60.53 | 13,991,710 | +0.83(+1.40%) |
May 10, 2000 | 61.15 | 61.26 | 59.15 | 59.70 | 17,277,554 | -3.48(-5.50%) |
May 09, 2000 | 64.05 | 64.12 | 62.74 | 63.18 | 8,398,270 | -0.43(-0.68%) |
May 08, 2000 | 62.63 | 63.97 | 62.38 | 63.61 | 8,334,606 | +1.09(+1.74%) |
May 05, 2000 | 61.80 | 63.54 | 61.73 | 62.52 | 8,105,485 | +0.14(+0.23%) |
May 04, 2000 | 63.25 | 63.29 | 62.13 | 62.38 | 6,266,309 | -0.29(-0.46%) |
May 03, 2000 | 64.05 | 64.41 | 61.76 | 62.67 | 9,568,372 | -1.88(-2.92%) |
May 02, 2000 | 64.34 | 65.86 | 64.16 | 64.55 | 7,052,704 | -0.37(-0.56%) |
May 01, 2000 | 65.21 | 65.61 | 64.01 | 64.92 | 7,245,420 | +0.29(+0.45%) |
Apr 28, 2000 | 64.92 | 65.32 | 63.83 | 64.63 | 8,442,610 | +0.51(+0.80%) |
Apr 27, 2000 | 63.47 | 65.57 | 63.00 | 64.12 | 10,906,864 | +0.07(+0.11%) |
Apr 26, 2000 | 65.21 | 66.04 | 63.18 | 64.05 | 10,669,979 | -1.16(-1.78%) |
Apr 25, 2000 | 61.73 | 65.50 | 61.69 | 65.21 | 16,528,427 | +3.48(+5.63%) |
Apr 24, 2000 | 59.12 | 62.13 | 58.69 | 61.73 | 14,707,885 | +1.45(+2.40%) |
Apr 20, 2000 | 60.86 | 61.00 | 59.15 | 60.28 | 18,348,970 | -0.58(-0.95%) |
Apr 19, 2000 | 63.61 | 63.61 | 59.59 | 60.86 | 25,322,310 | -3.77(-5.83%) |
Apr 18, 2000 | 65.06 | 66.72 | 63.79 | 64.63 | 14,162,343 | -0.21(-0.33%) |
Apr 17, 2000 | 60.20 | 65.06 | 59.88 | 64.84 | 17,209,578 | +3.98(+6.54%) |
Apr 14, 2000 | 63.65 | 65.35 | 59.62 | 60.86 | 20,329,448 | -3.26(-5.08%) |
Apr 13, 2000 | 65.21 | 66.25 | 63.76 | 64.12 | 14,216,518 | -1.81(-2.75%) |
Apr 12, 2000 | 69.33 | 69.33 | 64.74 | 65.93 | 15,334,688 | -3.26(-4.71%) |
Apr 11, 2000 | 70.49 | 70.49 | 68.28 | 69.19 | 13,360,076 | -1.59(-2.25%) |
Apr 10, 2000 | 72.31 | 72.67 | 70.46 | 70.78 | 9,508,849 | -0.58(-0.81%) |
Apr 07, 2000 | 71.58 | 72.85 | 70.42 | 71.36 | 9,283,006 | +0.21(+0.30%) |
Apr 06, 2000 | 71.58 | 74.19 | 71.07 | 71.15 | 15,340,727 | -1.30(-1.80%) |
Apr 05, 2000 | 69.84 | 72.89 | 69.41 | 72.45 | 15,002,394 | +2.21(+3.14%) |
Apr 04, 2000 | 70.42 | 73.58 | 66.69 | 70.24 | 28,763,086 | -0.47(-0.66%) |
Apr 03, 2000 | 69.55 | 70.93 | 69.23 | 70.71 | 13,317,288 | +2.10(+3.07%) |
Mar 31, 2000 | 71.07 | 71.73 | 67.85 | 68.61 | 13,833,672 | -2.54(-3.57%) |
Mar 30, 2000 | 68.90 | 71.29 | 68.79 | 71.15 | 15,808,112 | +2.17(+3.15%) |
Mar 29, 2000 | 70.89 | 70.97 | 68.68 | 68.97 | 12,618,194 | -2.03(-2.86%) |
Mar 28, 2000 | 72.89 | 73.61 | 70.75 | 71.00 | 14,069,867 | -2.53(-3.44%) |
Mar 27, 2000 | 72.45 | 74.33 | 72.23 | 73.53 | 20,469,888 | +3.62(+5.18%) |
Mar 24, 2000 | 66.87 | 70.86 | 66.69 | 69.91 | 20,925,886 | +3.11(+4.66%) |
Mar 23, 2000 | 67.16 | 67.16 | 64.70 | 66.80 | 11,203,789 | +0.58(+0.88%) |
Mar 22, 2000 | 66.37 | 66.87 | 66.00 | 66.22 | 10,597,172 | +0.43(+0.66%) |
Mar 21, 2000 | 65.39 | 66.48 | 64.88 | 65.79 | 11,684,632 | +0.43(+0.67%) |
Mar 20, 2000 | 63.76 | 65.71 | 63.72 | 65.35 | 11,327,493 | +1.59(+2.50%) |
Mar 17, 2000 | 62.74 | 64.74 | 62.42 | 63.76 | 15,288,622 | +0.58(+0.92%) |
Mar 16, 2000 | 63.18 | 63.65 | 62.52 | 63.18 | 11,428,251 | +1.16(+1.87%) |
Mar 15, 2000 | 62.31 | 62.74 | 61.51 | 62.02 | 9,781,102 | -0.94(-1.49%) |
Mar 14, 2000 | 62.45 | 63.76 | 62.23 | 62.96 | 13,760,692 | +0.54(+0.86%) |
Mar 13, 2000 | 60.28 | 63.18 | 59.41 | 62.42 | 13,580,915 | +1.41(+2.32%) |
Mar 10, 2000 | 62.38 | 63.18 | 60.86 | 61.00 | 12,241,043 | -1.59(-2.55%) |
Mar 09, 2000 | 61.73 | 62.60 | 60.35 | 62.60 | 10,932,226 | +1.01(+1.65%) |
Mar 08, 2000 | 59.70 | 61.94 | 59.55 | 61.58 | 14,458,060 | +1.88(+3.16%) |
Mar 07, 2000 | 61.44 | 62.02 | 58.94 | 59.70 | 17,318,616 | -0.03(-0.06%) |
Mar 06, 2000 | 63.72 | 64.34 | 58.54 | 59.73 | 18,549,794 | -2.86(-4.57%) |
Mar 03, 2000 | 62.16 | 63.76 | 61.47 | 62.60 | 17,536,696 | +2.83(+4.73%) |
Mar 02, 2000 | 58.25 | 61.11 | 57.67 | 59.77 | 19,313,932 | +1.66(+2.86%) |