Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 29.47 | 30.68 | 29.34 | 30.22 | 1,418,400 | +0.72(+2.44%) |
May 30, 2000 | 29.34 | 29.78 | 28.88 | 29.50 | 1,773,500 | +0.03(+0.10%) |
May 26, 2000 | 30.07 | 30.07 | 29.18 | 29.47 | 839,400 | -0.22(-0.74%) |
May 25, 2000 | 29.93 | 29.93 | 29.22 | 29.69 | 1,858,400 | -0.24(-0.82%) |
May 24, 2000 | 30.94 | 30.94 | 29.50 | 29.93 | 2,363,400 | -0.47(-1.55%) |
May 23, 2000 | 31.22 | 31.22 | 30.22 | 30.41 | 1,615,400 | -0.56(-1.82%) |
May 22, 2000 | 31.50 | 31.50 | 30.82 | 30.97 | 1,726,800 | -0.22(-0.71%) |
May 19, 2000 | 31.75 | 31.94 | 30.82 | 31.19 | 1,080,500 | -1.25(-3.87%) |
May 18, 2000 | 32.47 | 32.94 | 32.19 | 32.45 | 924,000 | -0.15(-0.46%) |
May 17, 2000 | 32.88 | 32.88 | 32.31 | 32.59 | 1,082,600 | -0.50(-1.51%) |
May 16, 2000 | 32.44 | 33.22 | 32.16 | 33.09 | 1,089,100 | +1.06(+3.33%) |
May 15, 2000 | 31.75 | 32.50 | 31.75 | 32.03 | 1,138,900 | -0.09(-0.30%) |
May 12, 2000 | 31.81 | 32.44 | 31.43 | 32.12 | 1,210,200 | +0.38(+1.18%) |
May 11, 2000 | 30.82 | 32.25 | 30.68 | 31.75 | 1,312,700 | +1.88(+6.28%) |
May 10, 2000 | 31.47 | 31.75 | 29.50 | 29.88 | 2,153,100 | -1.38(-4.40%) |
May 09, 2000 | 31.19 | 31.75 | 30.78 | 31.25 | 1,204,200 | +0.12(+0.40%) |
May 08, 2000 | 32.53 | 33.47 | 30.97 | 31.12 | 1,888,700 | -1.53(-4.69%) |
May 05, 2000 | 31.00 | 32.97 | 30.82 | 32.66 | 1,693,100 | +1.78(+5.77%) |
May 04, 2000 | 30.72 | 31.12 | 30.00 | 30.88 | 1,611,500 | +0.22(+0.72%) |
May 03, 2000 | 30.62 | 31.09 | 30.28 | 30.66 | 769,200 | -0.72(-2.29%) |
May 02, 2000 | 31.22 | 31.94 | 30.78 | 31.38 | 1,505,000 | +0.38(+1.21%) |
May 01, 2000 | 30.72 | 31.81 | 30.50 | 31.00 | 1,153,900 | -0.09(-0.31%) |
Apr 28, 2000 | 31.00 | 31.43 | 30.38 | 31.09 | 697,600 | +0.09(+0.31%) |
Apr 27, 2000 | 30.25 | 31.41 | 30.00 | 31.00 | 1,144,900 | +0.69(+2.28%) |
Apr 26, 2000 | 32.09 | 32.25 | 30.31 | 30.31 | 1,864,600 | -1.97(-6.10%) |
Apr 25, 2000 | 32.50 | 32.84 | 31.66 | 32.28 | 1,655,500 | -0.16(-0.49%) |
Apr 24, 2000 | 32.50 | 33.06 | 32.00 | 32.44 | 2,592,800 | +0.41(+1.28%) |
Apr 20, 2000 | 30.00 | 32.31 | 29.93 | 32.03 | 2,239,000 | +1.47(+4.81%) |
Apr 19, 2000 | 29.56 | 31.22 | 29.38 | 30.56 | 1,513,700 | +1.53(+5.27%) |
Apr 18, 2000 | 29.38 | 30.19 | 28.41 | 29.03 | 1,350,400 | -0.75(-2.52%) |
Apr 17, 2000 | 29.00 | 29.84 | 28.81 | 29.78 | 1,390,500 | +1.66(+5.88%) |
Apr 14, 2000 | 28.57 | 29.50 | 28.03 | 28.12 | 2,530,800 | -2.32(-7.61%) |
Apr 13, 2000 | 32.06 | 32.34 | 30.41 | 30.44 | 2,370,700 | -1.68(-5.25%) |
Apr 12, 2000 | 32.06 | 32.62 | 32.06 | 32.12 | 2,377,600 | +0.00(+0.00%) |
Apr 11, 2000 | 31.43 | 32.88 | 31.34 | 32.12 | 2,288,500 | +0.12(+0.39%) |
Apr 10, 2000 | 30.47 | 32.00 | 30.38 | 32.00 | 1,832,600 | +1.53(+5.02%) |
Apr 07, 2000 | 30.75 | 30.94 | 30.00 | 30.47 | 1,233,100 | -0.28(-0.91%) |
Apr 06, 2000 | 30.53 | 31.31 | 30.38 | 30.75 | 1,157,100 | +0.25(+0.82%) |
Apr 05, 2000 | 31.12 | 31.38 | 30.25 | 30.50 | 1,359,600 | -1.09(-3.47%) |
Apr 04, 2000 | 31.50 | 31.94 | 29.78 | 31.59 | 1,552,000 | +0.65(+2.12%) |
Apr 03, 2000 | 31.59 | 31.94 | 29.88 | 30.94 | 2,141,200 | -0.65(-2.07%) |
Mar 31, 2000 | 30.00 | 32.25 | 29.88 | 31.59 | 2,788,700 | +0.91(+2.97%) |
Mar 30, 2000 | 28.75 | 31.00 | 28.75 | 30.68 | 2,079,700 | +1.88(+6.51%) |
Mar 29, 2000 | 28.69 | 29.12 | 28.16 | 28.81 | 1,150,600 | -0.10(-0.33%) |
Mar 28, 2000 | 28.50 | 29.12 | 28.50 | 28.91 | 1,204,400 | +0.19(+0.64%) |
Mar 27, 2000 | 29.44 | 29.44 | 28.50 | 28.72 | 1,489,800 | +0.19(+0.67%) |
Mar 24, 2000 | 28.75 | 29.50 | 28.25 | 28.53 | 1,649,100 | -0.65(-2.24%) |
Mar 23, 2000 | 27.94 | 29.18 | 27.50 | 29.18 | 1,749,800 | +1.28(+4.59%) |
Mar 22, 2000 | 28.75 | 29.12 | 27.68 | 27.91 | 2,630,500 | -0.47(-1.66%) |
Mar 21, 2000 | 27.88 | 28.91 | 27.62 | 28.38 | 1,721,000 | +0.32(+1.12%) |
Mar 20, 2000 | 27.31 | 28.91 | 26.97 | 28.06 | 1,754,100 | +0.75(+2.75%) |
Mar 17, 2000 | 28.00 | 29.18 | 27.09 | 27.31 | 2,693,700 | -1.19(-4.18%) |
Mar 16, 2000 | 27.44 | 28.97 | 27.12 | 28.50 | 3,333,200 | +1.57(+5.81%) |
Mar 15, 2000 | 25.03 | 27.75 | 24.68 | 26.93 | 3,096,800 | +1.96(+7.87%) |
Mar 14, 2000 | 24.78 | 25.31 | 24.78 | 24.97 | 2,409,500 | +0.47(+1.92%) |
Mar 13, 2000 | 24.25 | 24.72 | 24.09 | 24.50 | 1,488,900 | +0.06(+0.25%) |
Mar 10, 2000 | 23.91 | 24.75 | 23.47 | 24.44 | 2,015,800 | +0.41(+1.71%) |
Mar 09, 2000 | 24.25 | 24.50 | 23.25 | 24.03 | 2,221,100 | -0.59(-2.42%) |
Mar 08, 2000 | 25.25 | 25.25 | 24.50 | 24.62 | 1,670,700 | -0.62(-2.48%) |
Mar 07, 2000 | 25.06 | 25.78 | 24.38 | 25.25 | 1,660,800 | +0.25(+1.00%) |
Mar 06, 2000 | 26.16 | 26.34 | 24.62 | 25.00 | 1,653,100 | -0.91(-3.49%) |
Mar 03, 2000 | 25.28 | 26.47 | 25.00 | 25.91 | 1,598,000 | +0.50(+1.97%) |