Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 30.83 | 30.88 | 30.39 | 30.44 | 2,827,637 | -0.39(-1.26%) |
May 30, 2000 | 30.05 | 30.93 | 30.05 | 30.83 | 2,987,922 | +1.02(+3.42%) |
May 26, 2000 | 29.91 | 30.34 | 29.61 | 29.81 | 2,699,178 | -0.10(-0.34%) |
May 25, 2000 | 30.15 | 30.15 | 29.52 | 29.91 | 3,890,215 | -0.39(-1.29%) |
May 24, 2000 | 28.98 | 30.39 | 28.98 | 30.30 | 5,959,803 | +1.36(+4.71%) |
May 23, 2000 | 28.54 | 29.56 | 28.54 | 28.93 | 3,660,631 | +0.44(+1.56%) |
May 22, 2000 | 28.79 | 29.37 | 28.25 | 28.49 | 3,832,466 | -0.30(-1.03%) |
May 19, 2000 | 29.13 | 29.13 | 28.25 | 28.79 | 2,818,269 | -0.54(-1.83%) |
May 18, 2000 | 29.13 | 29.42 | 28.93 | 29.32 | 2,631,034 | +0.19(+0.67%) |
May 17, 2000 | 29.13 | 29.22 | 28.49 | 29.13 | 3,523,061 | +0.00(+0.00%) |
May 16, 2000 | 28.98 | 29.52 | 28.64 | 29.13 | 4,900,818 | +0.15(+0.51%) |
May 15, 2000 | 28.98 | 29.22 | 28.40 | 28.98 | 3,741,479 | +0.00(+0.00%) |
May 12, 2000 | 29.07 | 29.32 | 28.88 | 28.98 | 3,154,495 | -0.09(-0.32%) |
May 11, 2000 | 28.88 | 29.76 | 28.88 | 29.07 | 3,787,422 | +0.34(+1.17%) |
May 10, 2000 | 29.56 | 29.56 | 28.49 | 28.74 | 6,263,305 | -1.11(-3.73%) |
May 09, 2000 | 29.81 | 30.54 | 29.71 | 29.85 | 3,299,894 | +0.05(+0.16%) |
May 08, 2000 | 30.78 | 30.78 | 29.76 | 29.81 | 4,042,415 | -0.97(-3.16%) |
May 05, 2000 | 29.76 | 31.08 | 29.56 | 30.78 | 3,590,306 | +1.02(+3.43%) |
May 04, 2000 | 29.46 | 30.63 | 29.46 | 29.76 | 3,826,434 | +0.69(+2.36%) |
May 03, 2000 | 29.56 | 29.76 | 28.68 | 29.07 | 4,250,310 | -0.49(-1.66%) |
May 02, 2000 | 30.44 | 30.44 | 29.46 | 29.56 | 3,276,794 | -0.87(-2.87%) |
May 01, 2000 | 30.93 | 31.32 | 30.39 | 30.44 | 3,708,113 | -0.49(-1.59%) |
Apr 28, 2000 | 31.02 | 31.22 | 30.34 | 30.93 | 2,381,303 | -0.09(-0.30%) |
Apr 27, 2000 | 31.12 | 31.36 | 30.34 | 31.02 | 4,081,556 | -0.10(-0.33%) |
Apr 26, 2000 | 30.39 | 31.61 | 30.39 | 31.12 | 6,856,706 | +0.73(+2.41%) |
Apr 25, 2000 | 29.81 | 30.83 | 29.81 | 30.39 | 6,936,271 | +0.87(+2.96%) |
Apr 24, 2000 | 31.22 | 32.14 | 29.22 | 29.52 | 13,199,063 | -1.70(-5.44%) |
Apr 20, 2000 | 29.22 | 31.36 | 29.22 | 31.22 | 10,409,026 | +2.19(+7.54%) |
Apr 19, 2000 | 27.71 | 29.42 | 27.71 | 29.03 | 7,384,273 | +1.95(+7.19%) |
Apr 18, 2000 | 27.32 | 27.32 | 26.74 | 27.08 | 4,342,965 | -0.44(-1.59%) |
Apr 17, 2000 | 27.57 | 27.57 | 26.54 | 27.51 | 4,828,440 | -0.05(-0.20%) |
Apr 14, 2000 | 28.64 | 28.64 | 27.08 | 27.57 | 4,809,447 | -1.26(-4.38%) |
Apr 13, 2000 | 29.32 | 29.32 | 28.44 | 28.83 | 3,747,896 | -0.49(-1.67%) |
Apr 12, 2000 | 27.96 | 29.91 | 27.96 | 29.32 | 5,929,260 | +1.51(+5.44%) |
Apr 11, 2000 | 27.32 | 28.35 | 27.27 | 27.81 | 2,889,621 | +0.49(+1.80%) |
Apr 10, 2000 | 27.76 | 27.76 | 27.27 | 27.32 | 3,149,362 | -0.49(-1.77%) |
Apr 07, 2000 | 28.15 | 28.29 | 27.57 | 27.81 | 3,057,477 | -0.34(-1.22%) |
Apr 06, 2000 | 28.10 | 28.40 | 27.76 | 28.15 | 3,812,190 | +0.05(+0.19%) |
Apr 05, 2000 | 29.03 | 29.03 | 28.05 | 28.10 | 3,754,312 | -0.97(-3.35%) |
Apr 04, 2000 | 28.98 | 29.81 | 28.49 | 29.07 | 5,141,695 | +0.09(+0.32%) |
Apr 03, 2000 | 29.42 | 29.42 | 28.88 | 28.98 | 4,154,447 | -0.48(-1.64%) |
Mar 31, 2000 | 30.10 | 30.24 | 29.46 | 29.46 | 5,954,798 | -0.64(-2.12%) |
Mar 30, 2000 | 29.52 | 30.34 | 29.32 | 30.10 | 4,249,925 | +0.58(+1.98%) |
Mar 29, 2000 | 29.61 | 29.76 | 29.07 | 29.52 | 3,505,479 | -0.09(-0.32%) |
Mar 28, 2000 | 28.93 | 29.76 | 28.74 | 29.61 | 6,493,530 | +0.68(+2.34%) |
Mar 27, 2000 | 28.15 | 29.07 | 28.15 | 28.93 | 3,254,850 | +0.88(+3.14%) |
Mar 24, 2000 | 27.66 | 28.40 | 27.66 | 28.05 | 7,445,358 | +0.68(+2.48%) |
Mar 23, 2000 | 28.01 | 28.01 | 27.13 | 27.37 | 5,236,660 | -0.87(-3.09%) |
Mar 22, 2000 | 28.49 | 28.98 | 27.86 | 28.25 | 4,318,326 | -0.24(-0.85%) |
Mar 21, 2000 | 28.83 | 29.17 | 28.20 | 28.49 | 5,349,334 | -0.34(-1.19%) |
Mar 20, 2000 | 29.37 | 29.37 | 28.35 | 28.83 | 7,430,344 | -0.78(-2.63%) |
Mar 17, 2000 | 27.76 | 30.34 | 27.57 | 29.61 | 19,644,468 | +1.85(+6.65%) |
Mar 16, 2000 | 27.18 | 28.01 | 27.03 | 27.76 | 6,067,601 | +0.58(+2.15%) |
Mar 15, 2000 | 25.76 | 27.66 | 25.62 | 27.18 | 6,242,644 | +1.42(+5.51%) |
Mar 14, 2000 | 25.43 | 26.35 | 25.28 | 25.76 | 4,789,684 | +0.34(+1.32%) |
Mar 13, 2000 | 25.23 | 25.82 | 24.94 | 25.43 | 4,394,297 | +0.19(+0.77%) |
Mar 10, 2000 | 26.30 | 26.45 | 25.18 | 25.23 | 6,566,293 | -1.07(-4.06%) |
Mar 09, 2000 | 26.01 | 26.88 | 25.91 | 26.30 | 4,158,682 | +0.29(+1.11%) |
Mar 08, 2000 | 26.64 | 26.64 | 26.01 | 26.01 | 5,309,295 | -1.07(-3.94%) |
Mar 07, 2000 | 27.37 | 27.37 | 26.60 | 27.08 | 4,578,580 | -0.30(-1.08%) |
Mar 06, 2000 | 28.01 | 28.20 | 27.27 | 27.37 | 3,699,900 | -0.63(-2.25%) |
Mar 03, 2000 | 28.01 | 28.44 | 27.81 | 28.01 | 4,987,442 | +0.00(+0.00%) |
Mar 02, 2000 | 28.29 | 28.98 | 27.57 | 28.01 | 5,213,817 | -0.29(-1.02%) |