Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 64.67 | 64.96 | 62.34 | 62.88 | 15,009,487 | -2.55(-3.89%) |
Jun 29, 2000 | 64.13 | 65.64 | 63.16 | 65.43 | 13,405,055 | +0.13(+0.19%) |
Jun 28, 2000 | 63.13 | 66.11 | 63.06 | 65.30 | 11,221,787 | +2.31(+3.67%) |
Jun 27, 2000 | 64.06 | 64.74 | 62.41 | 62.99 | 11,521,486 | -2.67(-4.07%) |
Jun 26, 2000 | 64.85 | 66.43 | 64.78 | 65.66 | 6,323,635 | +1.46(+2.27%) |
Jun 23, 2000 | 65.14 | 65.21 | 63.59 | 64.20 | 5,857,012 | +0.03(+0.05%) |
Jun 22, 2000 | 65.49 | 65.60 | 63.85 | 64.17 | 8,459,161 | -1.54(-2.35%) |
Jun 21, 2000 | 66.32 | 66.54 | 65.14 | 65.71 | 11,309,954 | -1.07(-1.61%) |
Jun 20, 2000 | 68.87 | 69.27 | 66.21 | 66.79 | 12,381,550 | -2.30(-3.32%) |
Jun 19, 2000 | 65.14 | 69.08 | 65.00 | 69.08 | 10,566,807 | +4.09(+6.29%) |
Jun 16, 2000 | 66.75 | 67.54 | 65.00 | 65.00 | 14,026,058 | -2.04(-3.05%) |
Jun 15, 2000 | 66.57 | 68.30 | 66.50 | 67.04 | 9,391,362 | +0.46(+0.70%) |
Jun 14, 2000 | 68.22 | 68.87 | 66.29 | 66.57 | 9,207,187 | -1.90(-2.77%) |
Jun 13, 2000 | 68.22 | 68.83 | 67.00 | 68.47 | 6,993,078 | +0.27(+0.40%) |
Jun 12, 2000 | 68.36 | 69.12 | 68.20 | 68.20 | 6,343,325 | -0.49(-0.71%) |
Jun 09, 2000 | 68.79 | 69.30 | 68.22 | 68.69 | 8,266,448 | -0.03(-0.05%) |
Jun 08, 2000 | 68.51 | 70.19 | 67.43 | 68.73 | 16,254,803 | -0.72(-1.03%) |
Jun 07, 2000 | 64.56 | 69.87 | 63.99 | 69.44 | 19,373,408 | +4.95(+7.68%) |
Jun 06, 2000 | 64.42 | 65.78 | 63.85 | 64.49 | 9,365,051 | -0.25(-0.39%) |
Jun 05, 2000 | 62.23 | 65.53 | 62.23 | 64.74 | 12,688,741 | +2.30(+3.68%) |
Jun 02, 2000 | 62.56 | 62.99 | 61.76 | 62.45 | 9,540,166 | +1.61(+2.65%) |
Jun 01, 2000 | 61.73 | 62.52 | 60.55 | 60.83 | 9,956,085 | -0.75(-1.22%) |
May 31, 2000 | 63.42 | 63.56 | 61.52 | 61.59 | 6,506,068 | -2.08(-3.27%) |
May 30, 2000 | 61.84 | 63.70 | 61.80 | 63.67 | 6,310,567 | +2.30(+3.74%) |
May 26, 2000 | 60.55 | 61.52 | 60.01 | 61.37 | 7,493,853 | +0.25(+0.41%) |
May 25, 2000 | 63.42 | 64.42 | 61.05 | 61.12 | 10,405,632 | -1.79(-2.85%) |
May 24, 2000 | 61.12 | 63.13 | 59.80 | 62.91 | 14,264,597 | +1.29(+2.10%) |
May 23, 2000 | 62.56 | 63.13 | 61.48 | 61.62 | 10,426,541 | -1.08(-1.72%) |
May 22, 2000 | 60.83 | 62.70 | 59.37 | 62.70 | 11,804,457 | +1.61(+2.64%) |
May 19, 2000 | 60.87 | 61.70 | 60.26 | 61.09 | 11,194,083 | +0.22(+0.36%) |
May 18, 2000 | 60.90 | 61.59 | 60.08 | 60.87 | 7,982,605 | -1.04(-1.68%) |
May 17, 2000 | 61.70 | 62.48 | 60.90 | 61.91 | 9,630,424 | -0.65(-1.04%) |
May 16, 2000 | 60.33 | 62.70 | 60.26 | 62.56 | 12,665,915 | +2.76(+4.62%) |
May 15, 2000 | 59.69 | 60.19 | 58.54 | 59.80 | 10,301,609 | -0.14(-0.24%) |
May 12, 2000 | 59.54 | 60.69 | 59.26 | 59.94 | 9,766,682 | +0.00(+0.00%) |
May 11, 2000 | 59.69 | 61.70 | 59.22 | 59.94 | 14,130,604 | +0.83(+1.40%) |
May 10, 2000 | 60.55 | 60.66 | 58.57 | 59.11 | 17,449,066 | -3.44(-5.50%) |
May 09, 2000 | 63.42 | 63.49 | 62.13 | 62.56 | 8,481,638 | -0.43(-0.68%) |
May 08, 2000 | 62.02 | 63.34 | 61.76 | 62.99 | 8,417,342 | +1.08(+1.74%) |
May 05, 2000 | 61.19 | 62.91 | 61.12 | 61.91 | 8,185,947 | +0.14(+0.23%) |
May 04, 2000 | 62.63 | 62.67 | 61.52 | 61.76 | 6,328,514 | -0.29(-0.46%) |
May 03, 2000 | 63.42 | 63.77 | 61.16 | 62.05 | 9,663,356 | -1.87(-2.92%) |
May 02, 2000 | 63.70 | 65.21 | 63.53 | 63.92 | 7,122,715 | -0.36(-0.56%) |
May 01, 2000 | 64.56 | 64.96 | 63.38 | 64.28 | 7,317,345 | +0.29(+0.45%) |
Apr 28, 2000 | 64.28 | 64.67 | 63.20 | 63.99 | 8,526,419 | +0.51(+0.80%) |
Apr 27, 2000 | 62.84 | 64.92 | 62.38 | 63.49 | 11,015,135 | +0.07(+0.11%) |
Apr 26, 2000 | 64.56 | 65.39 | 62.56 | 63.42 | 10,775,899 | -1.15(-1.78%) |
Apr 25, 2000 | 61.12 | 64.85 | 61.09 | 64.56 | 16,692,502 | +3.44(+5.63%) |
Apr 24, 2000 | 58.54 | 61.52 | 58.11 | 61.12 | 14,853,888 | +1.43(+2.40%) |
Apr 20, 2000 | 60.26 | 60.40 | 58.57 | 59.69 | 18,531,118 | -0.57(-0.95%) |
Apr 19, 2000 | 62.99 | 62.99 | 59.00 | 60.26 | 25,573,680 | -3.73(-5.83%) |
Apr 18, 2000 | 64.42 | 66.07 | 63.16 | 63.99 | 14,302,931 | -0.21(-0.33%) |
Apr 17, 2000 | 59.61 | 64.42 | 59.29 | 64.20 | 17,380,414 | +3.94(+6.54%) |
Apr 14, 2000 | 63.02 | 64.71 | 59.04 | 60.26 | 20,531,256 | -3.23(-5.08%) |
Apr 13, 2000 | 64.56 | 65.60 | 63.13 | 63.49 | 14,357,643 | -1.80(-2.75%) |
Apr 12, 2000 | 68.65 | 68.65 | 64.10 | 65.28 | 15,486,913 | -3.23(-4.71%) |
Apr 11, 2000 | 69.80 | 69.80 | 67.61 | 68.51 | 13,492,700 | -1.58(-2.25%) |
Apr 10, 2000 | 71.60 | 71.95 | 69.76 | 70.09 | 9,603,242 | -0.57(-0.81%) |
Apr 07, 2000 | 70.88 | 72.13 | 69.73 | 70.66 | 9,375,158 | +0.21(+0.30%) |
Apr 06, 2000 | 70.88 | 73.46 | 70.37 | 70.45 | 15,493,012 | -1.29(-1.80%) |
Apr 05, 2000 | 69.16 | 72.17 | 68.73 | 71.74 | 15,151,321 | +2.19(+3.14%) |
Apr 04, 2000 | 69.73 | 72.85 | 66.03 | 69.55 | 29,048,614 | -0.46(-0.66%) |