Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 32.97 | 33.36 | 31.55 | 31.84 | 10,122,986 | -1.09(-3.30%) |
Jun 29, 2000 | 32.80 | 33.79 | 32.24 | 32.93 | 6,776,526 | +0.40(+1.23%) |
Jun 28, 2000 | 33.27 | 33.83 | 32.28 | 32.53 | 7,092,295 | -0.62(-1.86%) |
Jun 27, 2000 | 33.45 | 33.70 | 33.05 | 33.14 | 7,448,711 | +0.26(+0.80%) |
Jun 26, 2000 | 32.19 | 33.49 | 32.19 | 32.88 | 4,625,592 | +0.47(+1.45%) |
Jun 23, 2000 | 32.24 | 33.23 | 32.11 | 32.41 | 5,299,802 | +0.35(+1.08%) |
Jun 22, 2000 | 32.67 | 32.71 | 31.80 | 32.06 | 4,734,947 | -0.43(-1.32%) |
Jun 21, 2000 | 32.97 | 33.14 | 32.06 | 32.49 | 5,879,267 | -0.65(-1.96%) |
Jun 20, 2000 | 33.18 | 33.57 | 32.84 | 33.14 | 8,166,316 | +0.73(+2.26%) |
Jun 19, 2000 | 31.37 | 32.76 | 31.20 | 32.41 | 11,183,699 | +1.00(+3.17%) |
Jun 16, 2000 | 32.32 | 32.45 | 30.51 | 31.41 | 24,048,656 | -2.33(-6.90%) |
Jun 15, 2000 | 34.44 | 34.48 | 32.24 | 33.74 | 14,338,787 | -0.86(-2.50%) |
Jun 14, 2000 | 33.79 | 34.83 | 33.36 | 34.61 | 8,564,535 | +1.29(+3.88%) |
Jun 13, 2000 | 33.45 | 33.53 | 32.93 | 33.32 | 8,180,636 | -0.28(-0.82%) |
Jun 12, 2000 | 34.14 | 34.39 | 33.32 | 33.59 | 7,440,900 | +11.07(+49.13%) |
Jun 09, 2000 | 23.66 | 24.16 | 21.93 | 22.52 | 14,895,687 | -0.98(-4.17%) |
Jun 08, 2000 | 23.87 | 23.87 | 23.16 | 23.51 | 5,750,240 | -0.11(-0.48%) |
Jun 07, 2000 | 23.79 | 24.10 | 23.54 | 23.62 | 8,540,958 | -0.04(-0.17%) |
Jun 06, 2000 | 24.39 | 24.39 | 23.51 | 23.66 | 8,033,022 | -0.73(-2.99%) |
Jun 05, 2000 | 24.73 | 24.92 | 24.35 | 24.39 | 7,074,431 | -0.41(-1.64%) |
Jun 02, 2000 | 25.31 | 25.31 | 24.58 | 24.79 | 12,828,578 | +1.10(+4.63%) |
Jun 01, 2000 | 23.31 | 24.04 | 23.18 | 23.70 | 12,703,384 | +0.75(+3.25%) |
May 31, 2000 | 22.43 | 23.16 | 22.43 | 22.95 | 7,210,691 | +0.37(+1.62%) |
May 30, 2000 | 22.01 | 22.58 | 21.85 | 22.58 | 6,082,427 | +0.92(+4.26%) |
May 26, 2000 | 21.62 | 21.89 | 21.31 | 21.66 | 8,927,388 | +0.08(+0.36%) |
May 25, 2000 | 22.12 | 22.66 | 21.43 | 21.58 | 11,178,275 | -0.42(-1.91%) |
May 24, 2000 | 22.28 | 22.56 | 21.66 | 22.01 | 12,407,431 | -0.46(-2.05%) |
May 23, 2000 | 22.10 | 22.91 | 22.10 | 22.47 | 7,537,454 | +0.29(+1.29%) |
May 22, 2000 | 22.51 | 22.51 | 21.66 | 22.18 | 6,031,872 | -0.10(-0.43%) |
May 19, 2000 | 22.93 | 23.03 | 22.20 | 22.28 | 7,410,090 | -0.80(-3.49%) |
May 18, 2000 | 22.66 | 23.47 | 22.66 | 23.08 | 7,467,588 | +0.34(+1.51%) |
May 17, 2000 | 22.51 | 23.03 | 22.45 | 22.74 | 6,293,543 | -0.08(-0.34%) |
May 16, 2000 | 23.54 | 23.56 | 22.64 | 22.81 | 11,467,718 | -0.11(-0.50%) |
May 15, 2000 | 22.35 | 23.10 | 22.14 | 22.93 | 9,706,975 | +0.92(+4.19%) |
May 12, 2000 | 21.24 | 22.39 | 20.93 | 22.01 | 17,688,358 | +0.50(+2.31%) |
May 11, 2000 | 21.53 | 21.72 | 21.05 | 21.51 | 11,365,957 | +0.38(+1.82%) |
May 10, 2000 | 21.72 | 21.72 | 21.12 | 21.12 | 9,570,933 | -0.65(-2.99%) |
May 09, 2000 | 22.20 | 22.33 | 21.78 | 21.78 | 9,228,114 | -0.35(-1.57%) |
May 08, 2000 | 22.01 | 22.49 | 21.91 | 22.12 | 7,958,600 | -0.06(-0.26%) |
May 05, 2000 | 22.12 | 22.35 | 21.66 | 22.18 | 20,981,804 | -0.33(-1.45%) |
May 04, 2000 | 23.08 | 23.18 | 22.39 | 22.51 | 8,933,897 | -0.31(-1.35%) |
May 03, 2000 | 23.10 | 23.58 | 22.81 | 22.81 | 13,486,659 | -0.57(-2.46%) |
May 02, 2000 | 22.68 | 23.66 | 22.54 | 23.39 | 12,175,920 | +0.73(+3.21%) |
May 01, 2000 | 22.28 | 23.16 | 21.99 | 22.66 | 12,216,061 | +0.50(+2.26%) |
Apr 28, 2000 | 22.81 | 22.95 | 22.05 | 22.16 | 12,451,260 | -0.54(-2.37%) |
Apr 27, 2000 | 23.08 | 23.20 | 22.52 | 22.70 | 13,460,622 | -0.79(-3.36%) |
Apr 26, 2000 | 24.20 | 24.20 | 23.41 | 23.49 | 7,964,892 | -0.50(-2.08%) |
Apr 25, 2000 | 23.27 | 24.14 | 23.12 | 23.98 | 9,162,154 | +1.02(+4.43%) |
Apr 24, 2000 | 23.35 | 23.49 | 22.87 | 22.97 | 11,278,517 | -0.79(-3.31%) |
Apr 20, 2000 | 24.00 | 24.02 | 23.43 | 23.75 | 6,576,693 | -0.21(-0.88%) |
Apr 19, 2000 | 24.81 | 24.89 | 23.23 | 23.97 | 13,111,078 | -0.77(-3.11%) |
Apr 18, 2000 | 24.04 | 24.87 | 23.98 | 24.73 | 9,891,403 | +0.58(+2.39%) |
Apr 17, 2000 | 23.81 | 24.41 | 23.03 | 24.16 | 12,604,227 | -0.08(-0.32%) |
Apr 14, 2000 | 25.20 | 25.31 | 23.27 | 24.23 | 18,930,316 | -1.73(-6.66%) |
Apr 13, 2000 | 26.42 | 26.65 | 25.89 | 25.96 | 9,809,604 | -0.71(-2.66%) |
Apr 12, 2000 | 27.02 | 27.94 | 26.58 | 26.67 | 13,222,168 | +0.25(+0.94%) |
Apr 11, 2000 | 26.73 | 27.00 | 26.12 | 26.42 | 11,896,024 | -0.65(-2.41%) |
Apr 10, 2000 | 26.27 | 27.36 | 26.15 | 27.08 | 11,380,711 | +0.54(+2.03%) |
Apr 07, 2000 | 27.12 | 27.12 | 26.42 | 26.54 | 7,115,656 | -0.33(-1.22%) |
Apr 06, 2000 | 26.73 | 27.12 | 26.67 | 26.87 | 7,027,348 | +0.33(+1.24%) |
Apr 05, 2000 | 25.89 | 26.71 | 25.89 | 26.54 | 10,579,427 | -0.12(-0.44%) |
Apr 04, 2000 | 28.11 | 28.23 | 25.50 | 26.65 | 18,288,942 | -1.77(-6.22%) |