Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 21.65 | 22.35 | 21.65 | 22.15 | 7,472,076 | +0.35(+1.62%) |
May 30, 2000 | 21.24 | 21.79 | 21.09 | 21.79 | 6,302,913 | +0.89(+4.26%) |
May 26, 2000 | 20.87 | 21.13 | 20.57 | 20.90 | 9,251,002 | +0.07(+0.36%) |
May 25, 2000 | 21.35 | 21.87 | 20.68 | 20.83 | 11,583,483 | -0.41(-1.91%) |
May 24, 2000 | 21.50 | 21.78 | 20.90 | 21.24 | 12,857,196 | -0.44(-2.05%) |
May 23, 2000 | 21.33 | 22.11 | 21.33 | 21.68 | 7,810,683 | +0.28(+1.29%) |
May 22, 2000 | 21.72 | 21.72 | 20.90 | 21.41 | 6,250,525 | -0.09(-0.43%) |
May 19, 2000 | 22.13 | 22.22 | 21.42 | 21.50 | 7,678,703 | -0.78(-3.49%) |
May 18, 2000 | 21.87 | 22.64 | 21.87 | 22.27 | 7,738,285 | +0.33(+1.51%) |
May 17, 2000 | 21.72 | 22.22 | 21.66 | 21.94 | 6,521,681 | -0.07(-0.34%) |
May 16, 2000 | 22.72 | 22.74 | 21.85 | 22.02 | 11,883,418 | -0.11(-0.50%) |
May 15, 2000 | 21.57 | 22.29 | 21.37 | 22.13 | 10,058,849 | +0.89(+4.19%) |
May 12, 2000 | 20.49 | 21.61 | 20.20 | 21.24 | 18,329,554 | +0.48(+2.31%) |
May 11, 2000 | 20.77 | 20.96 | 20.31 | 20.76 | 11,777,968 | +0.37(+1.82%) |
May 10, 2000 | 20.96 | 20.96 | 20.38 | 20.38 | 9,917,875 | -0.63(-2.99%) |
May 09, 2000 | 21.42 | 21.55 | 21.01 | 21.01 | 9,562,629 | -0.34(-1.57%) |
May 08, 2000 | 21.24 | 21.70 | 21.14 | 21.35 | 8,247,096 | -0.06(-0.26%) |
May 05, 2000 | 21.35 | 21.57 | 20.90 | 21.41 | 21,742,384 | -0.31(-1.45%) |
May 04, 2000 | 22.27 | 22.37 | 21.61 | 21.72 | 9,257,747 | -0.30(-1.35%) |
May 03, 2000 | 22.29 | 22.76 | 22.02 | 22.02 | 13,975,545 | -0.55(-2.46%) |
May 02, 2000 | 21.89 | 22.83 | 21.75 | 22.57 | 12,617,292 | +0.70(+3.21%) |
May 01, 2000 | 21.50 | 22.35 | 21.22 | 21.87 | 12,658,888 | +0.48(+2.26%) |
Apr 28, 2000 | 22.02 | 22.15 | 21.27 | 21.38 | 12,902,613 | -0.52(-2.37%) |
Apr 27, 2000 | 22.27 | 22.39 | 21.74 | 21.90 | 13,948,564 | -0.76(-3.36%) |
Apr 26, 2000 | 23.35 | 23.35 | 22.59 | 22.67 | 8,253,616 | -0.48(-2.08%) |
Apr 25, 2000 | 22.46 | 23.29 | 22.31 | 23.15 | 9,494,278 | +0.98(+4.43%) |
Apr 24, 2000 | 22.53 | 22.67 | 22.07 | 22.16 | 11,687,358 | -0.76(-3.31%) |
Apr 20, 2000 | 23.16 | 23.18 | 22.61 | 22.92 | 6,815,096 | -0.20(-0.88%) |
Apr 19, 2000 | 23.94 | 24.02 | 22.42 | 23.13 | 13,586,349 | -0.74(-3.11%) |
Apr 18, 2000 | 23.20 | 24.00 | 23.15 | 23.87 | 10,249,962 | +0.56(+2.39%) |
Apr 17, 2000 | 22.98 | 23.55 | 22.22 | 23.31 | 13,061,125 | -0.07(-0.32%) |
Apr 14, 2000 | 24.31 | 24.42 | 22.46 | 23.39 | 19,616,532 | -1.67(-6.66%) |
Apr 13, 2000 | 25.50 | 25.72 | 24.98 | 25.05 | 10,165,198 | -0.68(-2.66%) |
Apr 12, 2000 | 26.07 | 26.96 | 25.65 | 25.74 | 13,701,466 | +0.24(+0.94%) |
Apr 11, 2000 | 25.80 | 26.05 | 25.20 | 25.50 | 12,327,250 | -0.63(-2.41%) |
Apr 10, 2000 | 25.35 | 26.41 | 25.24 | 26.13 | 11,793,257 | +0.52(+2.03%) |
Apr 07, 2000 | 26.17 | 26.17 | 25.50 | 25.61 | 7,373,596 | -0.32(-1.22%) |
Apr 06, 2000 | 25.80 | 26.17 | 25.74 | 25.93 | 7,282,087 | +0.32(+1.24%) |
Apr 05, 2000 | 24.98 | 25.78 | 24.98 | 25.61 | 10,962,927 | -0.11(-0.44%) |
Apr 04, 2000 | 27.13 | 27.24 | 24.61 | 25.72 | 18,951,908 | -1.70(-6.22%) |
Apr 03, 2000 | 26.07 | 27.58 | 26.04 | 27.43 | 12,758,941 | +1.57(+6.09%) |
Mar 31, 2000 | 26.09 | 26.20 | 25.50 | 25.85 | 10,208,817 | +0.06(+0.22%) |
Mar 30, 2000 | 26.52 | 26.91 | 25.48 | 25.80 | 12,023,268 | -1.00(-3.73%) |
Mar 29, 2000 | 27.95 | 28.02 | 26.48 | 26.80 | 13,634,015 | -1.15(-4.12%) |
Mar 28, 2000 | 27.80 | 28.39 | 27.61 | 27.95 | 10,985,411 | -0.13(-0.46%) |
Mar 27, 2000 | 28.46 | 28.72 | 27.74 | 28.08 | 7,249,935 | -0.44(-1.56%) |
Mar 24, 2000 | 28.76 | 29.87 | 28.46 | 28.52 | 14,230,962 | -0.68(-2.35%) |
Mar 23, 2000 | 26.98 | 29.41 | 26.96 | 29.21 | 15,641,378 | +2.06(+7.58%) |
Mar 22, 2000 | 26.87 | 27.31 | 26.32 | 27.15 | 12,904,637 | -0.13(-0.48%) |
Mar 21, 2000 | 25.63 | 27.43 | 25.35 | 27.28 | 12,514,091 | +1.61(+6.28%) |
Mar 20, 2000 | 26.69 | 26.83 | 25.05 | 25.67 | 12,110,730 | -1.32(-4.88%) |
Mar 17, 2000 | 26.46 | 27.35 | 26.24 | 26.98 | 17,828,612 | +0.26(+0.98%) |
Mar 16, 2000 | 25.19 | 26.80 | 24.96 | 26.72 | 23,439,920 | +2.08(+8.42%) |
Mar 15, 2000 | 23.09 | 24.96 | 22.89 | 24.65 | 13,292,934 | +1.22(+5.22%) |
Mar 14, 2000 | 23.87 | 24.00 | 23.28 | 23.42 | 6,193,866 | -0.31(-1.32%) |
Mar 13, 2000 | 23.02 | 24.07 | 22.87 | 23.74 | 7,091,198 | +0.41(+1.74%) |
Mar 10, 2000 | 23.72 | 24.18 | 23.05 | 23.33 | 7,962,450 | -0.72(-3.00%) |
Mar 09, 2000 | 23.35 | 24.09 | 23.15 | 24.05 | 5,968,802 | +0.63(+2.68%) |
Mar 08, 2000 | 23.94 | 24.15 | 23.31 | 23.42 | 7,876,786 | -0.83(-3.43%) |
Mar 07, 2000 | 24.74 | 24.96 | 24.02 | 24.26 | 6,851,295 | -0.48(-1.95%) |
Mar 06, 2000 | 24.59 | 25.02 | 24.39 | 24.74 | 8,536,464 | +0.69(+2.86%) |
Mar 03, 2000 | 24.31 | 24.42 | 23.53 | 24.05 | 8,975,350 | +0.17(+0.70%) |
Mar 02, 2000 | 23.87 | 24.05 | 23.65 | 23.89 | 5,383,546 | -0.43(-1.76%) |