Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 40.68 | 41.23 | 40.44 | 40.98 | 5,261,969 | +0.30(+0.74%) |
May 30, 2000 | 39.47 | 40.80 | 39.47 | 40.68 | 7,465,231 | +1.94(+5.01%) |
May 26, 2000 | 38.67 | 39.04 | 38.13 | 38.74 | 3,421,988 | +0.07(+0.18%) |
May 25, 2000 | 38.19 | 39.28 | 37.94 | 38.67 | 3,983,330 | +0.49(+1.27%) |
May 24, 2000 | 38.92 | 39.64 | 37.10 | 38.19 | 4,477,965 | -0.73(-1.87%) |
May 23, 2000 | 39.53 | 39.53 | 38.61 | 38.92 | 4,294,317 | -0.80(-2.01%) |
May 22, 2000 | 39.89 | 40.31 | 38.86 | 39.71 | 4,267,861 | -0.17(-0.44%) |
May 19, 2000 | 40.01 | 40.07 | 38.61 | 39.89 | 4,531,186 | -0.13(-0.32%) |
May 18, 2000 | 41.04 | 41.59 | 39.83 | 40.01 | 4,464,274 | -1.03(-2.51%) |
May 17, 2000 | 40.98 | 41.65 | 40.86 | 41.04 | 4,155,963 | +0.06(+0.14%) |
May 16, 2000 | 40.07 | 41.41 | 40.07 | 40.98 | 6,035,885 | +1.34(+3.38%) |
May 15, 2000 | 39.64 | 39.95 | 39.04 | 39.64 | 3,957,903 | +0.00(+0.00%) |
May 12, 2000 | 39.95 | 40.20 | 38.92 | 39.64 | 3,154,340 | -0.31(-0.78%) |
May 11, 2000 | 39.89 | 40.20 | 39.40 | 39.95 | 3,391,724 | +0.07(+0.17%) |
May 10, 2000 | 39.59 | 40.56 | 39.34 | 39.89 | 6,471,020 | +0.30(+0.76%) |
May 09, 2000 | 39.40 | 40.44 | 38.61 | 39.59 | 3,460,592 | +0.18(+0.47%) |
May 08, 2000 | 38.43 | 39.95 | 38.43 | 39.40 | 3,640,122 | +0.97(+2.53%) |
May 05, 2000 | 38.56 | 39.28 | 38.13 | 38.43 | 3,527,813 | -0.13(-0.33%) |
May 04, 2000 | 40.07 | 40.74 | 38.25 | 38.56 | 7,238,759 | -1.52(-3.78%) |
May 03, 2000 | 40.80 | 40.80 | 38.50 | 40.07 | 6,618,226 | -1.70(-4.07%) |
May 02, 2000 | 40.80 | 41.83 | 39.16 | 41.77 | 9,441,506 | +0.97(+2.38%) |
May 01, 2000 | 42.38 | 42.63 | 40.80 | 40.80 | 9,062,784 | -1.58(-3.74%) |
Apr 28, 2000 | 41.04 | 42.38 | 41.04 | 42.38 | 11,914,990 | +1.94(+4.80%) |
Apr 27, 2000 | 41.04 | 41.04 | 39.71 | 40.44 | 4,748,393 | -0.73(-1.77%) |
Apr 26, 2000 | 39.59 | 41.29 | 39.59 | 41.17 | 6,096,723 | +1.83(+4.64%) |
Apr 25, 2000 | 39.10 | 39.40 | 38.56 | 39.34 | 3,812,755 | +0.24(+0.62%) |
Apr 24, 2000 | 40.26 | 40.26 | 38.98 | 39.10 | 3,905,197 | -1.94(-4.73%) |
Apr 20, 2000 | 39.77 | 41.29 | 39.64 | 41.04 | 5,526,323 | +1.27(+3.20%) |
Apr 19, 2000 | 38.86 | 40.31 | 38.86 | 39.77 | 8,714,326 | +1.40(+3.65%) |
Apr 18, 2000 | 37.64 | 38.61 | 36.91 | 38.37 | 4,346,405 | +0.73(+1.94%) |
Apr 17, 2000 | 37.64 | 37.64 | 36.00 | 37.64 | 6,643,962 | -0.13(-0.33%) |
Apr 14, 2000 | 38.13 | 38.37 | 36.61 | 37.77 | 8,380,280 | -0.36(-0.94%) |
Apr 13, 2000 | 38.92 | 39.59 | 38.13 | 38.13 | 5,163,042 | -0.79(-2.02%) |
Apr 12, 2000 | 41.29 | 42.38 | 38.86 | 38.92 | 8,545,296 | -2.37(-5.74%) |
Apr 11, 2000 | 40.56 | 41.29 | 40.56 | 41.29 | 7,036,581 | +1.16(+2.88%) |
Apr 10, 2000 | 39.83 | 40.20 | 39.10 | 40.13 | 3,725,975 | +0.30(+0.76%) |
Apr 07, 2000 | 39.34 | 40.20 | 39.34 | 39.83 | 3,351,268 | +0.54(+1.38%) |
Apr 06, 2000 | 38.86 | 40.07 | 38.86 | 39.28 | 3,675,534 | +0.43(+1.10%) |
Apr 05, 2000 | 39.59 | 39.59 | 38.13 | 38.86 | 5,220,483 | -1.10(-2.75%) |
Apr 04, 2000 | 40.62 | 40.74 | 37.28 | 39.95 | 7,162,170 | -0.66(-1.63%) |
Apr 03, 2000 | 40.07 | 40.68 | 39.89 | 40.62 | 4,949,129 | +0.54(+1.36%) |
Mar 31, 2000 | 39.10 | 40.31 | 39.10 | 40.07 | 5,444,794 | +0.97(+2.48%) |
Mar 30, 2000 | 39.64 | 39.83 | 38.61 | 39.10 | 5,505,941 | -0.54(-1.37%) |
Mar 29, 2000 | 39.77 | 40.01 | 39.10 | 39.64 | 5,244,263 | -0.13(-0.32%) |
Mar 28, 2000 | 40.56 | 41.29 | 39.47 | 39.77 | 7,710,541 | -0.79(-1.94%) |
Mar 27, 2000 | 40.26 | 40.98 | 38.86 | 40.56 | 5,893,105 | +0.30(+0.75%) |
Mar 24, 2000 | 40.37 | 40.56 | 39.89 | 40.26 | 6,733,830 | -0.12(-0.29%) |
Mar 23, 2000 | 39.34 | 40.74 | 38.67 | 40.37 | 8,292,573 | +1.03(+2.62%) |
Mar 22, 2000 | 38.61 | 40.26 | 38.61 | 39.34 | 13,939,236 | +1.27(+3.34%) |
Mar 21, 2000 | 38.31 | 38.92 | 37.53 | 38.07 | 13,570,499 | -0.24(-0.63%) |
Mar 20, 2000 | 36.61 | 38.37 | 36.61 | 38.31 | 17,252,828 | +2.55(+7.14%) |
Mar 17, 2000 | 34.30 | 35.88 | 33.57 | 35.76 | 8,892,724 | +1.46(+4.25%) |
Mar 16, 2000 | 33.82 | 34.49 | 32.79 | 34.30 | 8,466,030 | +0.49(+1.44%) |
Mar 15, 2000 | 33.15 | 33.94 | 32.67 | 33.82 | 6,748,036 | +0.66(+1.99%) |
Mar 14, 2000 | 33.76 | 33.76 | 32.84 | 33.15 | 5,678,677 | -0.79(-2.32%) |
Mar 13, 2000 | 34.13 | 34.49 | 32.06 | 33.94 | 5,332,690 | -0.18(-0.54%) |
Mar 10, 2000 | 34.73 | 34.73 | 33.70 | 34.13 | 7,175,347 | -1.09(-3.09%) |
Mar 09, 2000 | 33.94 | 35.21 | 33.64 | 35.21 | 5,714,398 | +1.27(+3.75%) |
Mar 08, 2000 | 34.91 | 34.91 | 33.88 | 33.94 | 6,397,828 | -1.03(-2.94%) |
Mar 07, 2000 | 34.97 | 35.34 | 34.43 | 34.97 | 7,709,203 | +0.00(+0.00%) |
Mar 06, 2000 | 35.46 | 35.70 | 34.54 | 34.97 | 7,456,069 | -0.49(-1.37%) |
Mar 03, 2000 | 33.88 | 35.46 | 33.88 | 35.46 | 14,787,579 | +1.94(+5.80%) |
Mar 02, 2000 | 33.64 | 33.64 | 32.84 | 33.51 | 6,695,844 | -0.18(-0.55%) |