Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 19.59 | 19.86 | 19.32 | 19.35 | 87,133,992 | -0.16(-0.84%) |
May 30, 2000 | 18.51 | 19.54 | 18.49 | 19.52 | 67,285,256 | +1.27(+6.97%) |
May 26, 2000 | 17.85 | 18.60 | 17.75 | 18.25 | 49,703,504 | +0.37(+2.06%) |
May 25, 2000 | 18.42 | 18.97 | 17.63 | 17.88 | 81,333,328 | -0.34(-1.86%) |
May 24, 2000 | 17.01 | 18.34 | 17.00 | 18.22 | 121,585,544 | +1.16(+6.83%) |
May 23, 2000 | 18.28 | 18.60 | 17.04 | 17.05 | 81,164,520 | -1.32(-7.18%) |
May 22, 2000 | 18.24 | 18.40 | 17.29 | 18.37 | 95,445,504 | +0.08(+0.42%) |
May 19, 2000 | 18.91 | 19.19 | 18.05 | 18.29 | 115,930,168 | -0.94(-4.90%) |
May 18, 2000 | 19.23 | 19.63 | 19.11 | 19.24 | 80,766,984 | +0.12(+0.61%) |
May 17, 2000 | 18.99 | 19.47 | 18.68 | 19.12 | 105,577,176 | +0.20(+1.08%) |
May 16, 2000 | 18.59 | 19.07 | 18.42 | 18.91 | 71,635,592 | +0.58(+3.17%) |
May 15, 2000 | 17.78 | 18.35 | 17.50 | 18.33 | 66,215,712 | +0.48(+2.71%) |
May 12, 2000 | 18.10 | 18.55 | 17.81 | 17.85 | 61,908,864 | -0.09(-0.48%) |
May 11, 2000 | 16.63 | 18.00 | 16.51 | 17.94 | 113,190,912 | +1.47(+8.96%) |
May 10, 2000 | 17.77 | 18.08 | 16.32 | 16.46 | 156,612,128 | -1.69(-9.30%) |
May 09, 2000 | 18.37 | 18.51 | 17.85 | 18.15 | 69,362,168 | -0.11(-0.58%) |
May 08, 2000 | 18.97 | 19.04 | 18.24 | 18.26 | 65,957,024 | -0.89(-4.66%) |
May 05, 2000 | 18.47 | 19.23 | 18.47 | 19.15 | 55,131,760 | +0.59(+3.19%) |
May 04, 2000 | 18.43 | 18.72 | 18.17 | 18.56 | 66,020,808 | +0.08(+0.42%) |
May 03, 2000 | 18.64 | 18.72 | 17.98 | 18.48 | 95,024,128 | -0.33(-1.76%) |
May 02, 2000 | 19.54 | 19.81 | 18.76 | 18.81 | 70,676,544 | -0.92(-4.66%) |
May 01, 2000 | 19.86 | 20.33 | 19.59 | 19.73 | 68,288,760 | +0.05(+0.24%) |
Apr 28, 2000 | 19.87 | 20.03 | 19.54 | 19.68 | 71,430,056 | +0.23(+1.20%) |
Apr 27, 2000 | 18.25 | 19.64 | 18.16 | 19.45 | 98,406,400 | +0.70(+3.72%) |
Apr 26, 2000 | 19.28 | 19.40 | 18.72 | 18.75 | 76,637,968 | -0.65(-3.35%) |
Apr 25, 2000 | 18.58 | 19.44 | 18.55 | 19.40 | 82,702,472 | +1.38(+7.65%) |
Apr 24, 2000 | 17.23 | 18.08 | 17.13 | 18.02 | 93,940,088 | +0.12(+0.65%) |
Apr 20, 2000 | 18.30 | 18.53 | 17.85 | 17.91 | 73,788,208 | -0.57(-3.10%) |
Apr 19, 2000 | 19.50 | 19.52 | 18.46 | 18.48 | 140,760,656 | -1.54(-7.71%) |
Apr 18, 2000 | 19.65 | 20.33 | 19.44 | 20.02 | 158,769,584 | +0.93(+4.88%) |
Apr 17, 2000 | 17.07 | 19.13 | 17.00 | 19.09 | 143,165,840 | +1.94(+11.31%) |
Apr 14, 2000 | 18.50 | 18.74 | 16.82 | 17.15 | 149,479,376 | -1.65(-8.77%) |
Apr 13, 2000 | 19.15 | 20.06 | 18.74 | 18.80 | 111,823,376 | -0.12(-0.62%) |
Apr 12, 2000 | 20.17 | 20.47 | 18.90 | 18.91 | 96,927,400 | -1.38(-6.79%) |
Apr 11, 2000 | 20.18 | 20.84 | 19.79 | 20.29 | 85,494,880 | -0.06(-0.29%) |
Apr 10, 2000 | 21.34 | 21.58 | 20.31 | 20.35 | 72,248,968 | -0.88(-4.15%) |
Apr 07, 2000 | 20.39 | 21.26 | 20.38 | 21.23 | 82,739,520 | +1.09(+5.39%) |
Apr 06, 2000 | 20.06 | 20.43 | 19.71 | 20.15 | 88,820,128 | -0.01(-0.05%) |
Apr 05, 2000 | 20.16 | 20.80 | 19.83 | 20.16 | 100,032,624 | -0.45(-2.16%) |
Apr 04, 2000 | 20.41 | 20.80 | 18.47 | 20.60 | 140,688,176 | +0.33(+1.62%) |
Apr 03, 2000 | 20.39 | 20.64 | 19.52 | 20.27 | 80,663,896 | -0.20(-0.99%) |
Mar 31, 2000 | 20.12 | 20.93 | 19.91 | 20.48 | 94,138,216 | +0.77(+3.89%) |
Mar 30, 2000 | 20.14 | 20.70 | 19.10 | 19.71 | 115,411,824 | -0.76(-3.70%) |
Mar 29, 2000 | 21.19 | 21.37 | 20.41 | 20.47 | 98,785,248 | -0.59(-2.81%) |
Mar 28, 2000 | 21.83 | 22.13 | 20.97 | 21.06 | 72,271,200 | -1.09(-4.91%) |
Mar 27, 2000 | 21.67 | 22.31 | 21.58 | 22.15 | 57,616,192 | +0.56(+2.61%) |
Mar 24, 2000 | 21.75 | 22.43 | 21.36 | 21.58 | 75,557,792 | -0.55(-2.50%) |
Mar 23, 2000 | 22.10 | 22.30 | 21.64 | 22.14 | 73,453,176 | -0.22(-0.99%) |
Mar 22, 2000 | 21.79 | 22.56 | 21.65 | 22.36 | 86,498,704 | +0.87(+4.06%) |
Mar 21, 2000 | 20.95 | 21.56 | 20.82 | 21.49 | 82,530,760 | +0.53(+2.55%) |
Mar 20, 2000 | 20.17 | 21.32 | 20.17 | 20.95 | 104,966,056 | +0.79(+3.94%) |
Mar 17, 2000 | 19.29 | 20.18 | 19.25 | 20.16 | 98,026,264 | +0.75(+3.85%) |
Mar 16, 2000 | 19.13 | 19.46 | 18.57 | 19.41 | 88,559,512 | +0.76(+4.05%) |
Mar 15, 2000 | 18.48 | 19.11 | 18.42 | 18.65 | 78,773,184 | +0.36(+1.97%) |
Mar 14, 2000 | 19.28 | 19.50 | 18.28 | 18.29 | 91,471,440 | -0.66(-3.48%) |
Mar 13, 2000 | 18.44 | 19.48 | 18.43 | 18.95 | 108,645,672 | +0.30(+1.61%) |
Mar 10, 2000 | 18.29 | 18.72 | 18.22 | 18.65 | 70,079,920 | +0.28(+1.54%) |
Mar 09, 2000 | 17.65 | 18.39 | 17.38 | 18.37 | 61,828,328 | +0.53(+2.98%) |
Mar 08, 2000 | 18.02 | 18.07 | 17.42 | 17.84 | 74,735,016 | -0.13(-0.70%) |
Mar 07, 2000 | 18.28 | 18.62 | 17.88 | 17.97 | 64,312,116 | -0.25(-1.38%) |
Mar 06, 2000 | 18.31 | 18.45 | 18.11 | 18.22 | 45,163,740 | -0.29(-1.58%) |
Mar 03, 2000 | 18.16 | 18.59 | 17.95 | 18.51 | 55,229,372 | +0.54(+3.02%) |
Mar 02, 2000 | 17.91 | 18.17 | 17.71 | 17.97 | 58,753,068 | -0.02(-0.10%) |