Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 62.40 | 62.55 | 60.53 | 60.60 | 6,611,675 | -2.05(-3.27%) |
May 30, 2000 | 60.85 | 62.69 | 60.82 | 62.65 | 6,413,001 | +2.26(+3.74%) |
May 26, 2000 | 59.58 | 60.53 | 59.05 | 60.39 | 7,615,494 | +0.25(+0.41%) |
May 25, 2000 | 62.40 | 63.39 | 60.07 | 60.15 | 10,574,537 | -1.76(-2.85%) |
May 24, 2000 | 60.15 | 62.12 | 58.84 | 61.91 | 14,496,141 | +1.27(+2.10%) |
May 23, 2000 | 61.56 | 62.12 | 60.50 | 60.64 | 10,595,786 | -1.06(-1.72%) |
May 22, 2000 | 59.86 | 61.70 | 58.42 | 61.70 | 11,996,068 | +1.59(+2.64%) |
May 19, 2000 | 59.90 | 60.71 | 59.30 | 60.11 | 11,375,786 | +0.21(+0.36%) |
May 18, 2000 | 59.93 | 60.60 | 59.12 | 59.90 | 8,112,180 | -1.02(-1.68%) |
May 17, 2000 | 60.71 | 61.48 | 59.93 | 60.92 | 9,786,746 | -0.64(-1.04%) |
May 16, 2000 | 59.37 | 61.70 | 59.30 | 61.56 | 12,871,509 | +2.72(+4.62%) |
May 15, 2000 | 58.73 | 59.22 | 57.60 | 58.84 | 10,468,825 | -0.14(-0.24%) |
May 12, 2000 | 58.59 | 59.72 | 58.31 | 58.98 | 9,925,216 | +0.00(+0.00%) |
May 11, 2000 | 58.73 | 60.71 | 58.28 | 58.98 | 14,359,973 | +0.81(+1.40%) |
May 10, 2000 | 59.58 | 59.69 | 57.64 | 58.17 | 17,732,302 | -3.39(-5.50%) |
May 09, 2000 | 62.40 | 62.47 | 61.13 | 61.56 | 8,619,313 | -0.42(-0.68%) |
May 08, 2000 | 61.03 | 62.33 | 60.78 | 61.98 | 8,553,973 | +1.06(+1.74%) |
May 05, 2000 | 60.21 | 61.91 | 60.15 | 60.92 | 8,318,822 | +0.14(+0.23%) |
May 04, 2000 | 61.62 | 61.66 | 60.53 | 60.78 | 6,431,239 | -0.28(-0.46%) |
May 03, 2000 | 62.40 | 62.75 | 60.18 | 61.06 | 9,820,212 | -1.84(-2.92%) |
May 02, 2000 | 62.69 | 64.17 | 62.51 | 62.90 | 7,238,331 | -0.36(-0.56%) |
May 01, 2000 | 63.53 | 63.92 | 62.37 | 63.25 | 7,436,120 | +0.28(+0.45%) |
Apr 28, 2000 | 63.25 | 63.64 | 62.19 | 62.97 | 8,664,820 | +0.50(+0.80%) |
Apr 27, 2000 | 61.84 | 63.88 | 61.38 | 62.47 | 11,193,933 | +0.07(+0.11%) |
Apr 26, 2000 | 63.53 | 64.35 | 61.56 | 62.40 | 10,950,814 | -1.13(-1.78%) |
Apr 25, 2000 | 60.15 | 63.82 | 60.11 | 63.53 | 16,963,456 | +3.39(+5.63%) |
Apr 24, 2000 | 57.60 | 60.53 | 57.18 | 60.15 | 15,094,997 | +1.41(+2.40%) |
Apr 20, 2000 | 59.30 | 59.44 | 57.64 | 58.73 | 18,831,916 | -0.56(-0.95%) |
Apr 19, 2000 | 61.98 | 61.98 | 58.06 | 59.30 | 25,988,794 | -3.67(-5.83%) |
Apr 18, 2000 | 63.39 | 65.01 | 62.16 | 62.97 | 14,535,097 | -0.21(-0.33%) |
Apr 17, 2000 | 58.66 | 63.39 | 58.34 | 63.18 | 17,662,534 | +3.88(+6.54%) |
Apr 14, 2000 | 62.01 | 63.67 | 58.10 | 59.30 | 20,864,520 | -3.17(-5.08%) |
Apr 13, 2000 | 63.53 | 64.56 | 62.12 | 62.47 | 14,590,697 | -1.77(-2.75%) |
Apr 12, 2000 | 67.55 | 67.55 | 63.08 | 64.24 | 15,738,298 | -3.17(-4.71%) |
Apr 11, 2000 | 68.68 | 68.68 | 66.53 | 67.41 | 13,711,714 | -1.55(-2.25%) |
Apr 10, 2000 | 70.45 | 70.80 | 68.65 | 68.97 | 9,759,122 | -0.56(-0.81%) |
Apr 07, 2000 | 69.75 | 70.98 | 68.62 | 69.53 | 9,527,336 | +0.21(+0.30%) |
Apr 06, 2000 | 69.75 | 72.29 | 69.25 | 69.32 | 15,744,496 | -1.27(-1.80%) |
Apr 05, 2000 | 68.05 | 71.02 | 67.63 | 70.59 | 15,397,258 | +2.15(+3.14%) |
Apr 04, 2000 | 68.62 | 71.69 | 64.98 | 68.44 | 29,520,132 | -0.46(-0.66%) |
Apr 03, 2000 | 67.77 | 69.11 | 67.45 | 68.90 | 13,667,800 | +2.05(+3.07%) |
Mar 31, 2000 | 69.25 | 69.89 | 66.11 | 66.85 | 14,197,775 | -2.47(-3.57%) |
Mar 30, 2000 | 67.13 | 69.46 | 67.03 | 69.32 | 16,224,183 | +2.12(+3.15%) |
Mar 29, 2000 | 69.07 | 69.15 | 66.92 | 67.20 | 12,950,306 | -1.98(-2.86%) |
Mar 28, 2000 | 71.02 | 71.72 | 68.93 | 69.18 | 14,440,186 | -2.47(-3.44%) |
Mar 27, 2000 | 70.59 | 72.43 | 70.38 | 71.65 | 21,008,656 | +3.53(+5.18%) |
Mar 24, 2000 | 65.15 | 69.04 | 64.98 | 68.12 | 21,476,656 | +3.03(+4.66%) |
Mar 23, 2000 | 65.44 | 65.44 | 63.04 | 65.09 | 11,498,674 | +0.56(+0.88%) |
Mar 22, 2000 | 64.66 | 65.15 | 64.31 | 64.52 | 10,876,090 | +0.42(+0.66%) |
Mar 21, 2000 | 63.71 | 64.77 | 63.22 | 64.10 | 11,992,172 | +0.42(+0.67%) |
Mar 20, 2000 | 62.12 | 64.03 | 62.09 | 63.67 | 11,625,634 | +1.55(+2.50%) |
Mar 17, 2000 | 61.13 | 63.08 | 60.82 | 62.12 | 15,691,020 | +0.56(+0.92%) |
Mar 16, 2000 | 61.56 | 62.01 | 60.92 | 61.56 | 11,729,044 | +1.13(+1.87%) |
Mar 15, 2000 | 60.71 | 61.13 | 59.93 | 60.43 | 10,038,541 | -0.91(-1.49%) |
Mar 14, 2000 | 60.85 | 62.12 | 60.64 | 61.34 | 14,122,874 | +0.53(+0.86%) |
Mar 13, 2000 | 58.73 | 61.56 | 57.89 | 60.82 | 13,938,366 | +1.38(+2.32%) |
Mar 10, 2000 | 60.78 | 61.56 | 59.30 | 59.44 | 12,563,228 | -1.55(-2.55%) |
Mar 09, 2000 | 60.15 | 60.99 | 58.80 | 60.99 | 11,219,963 | +0.99(+1.65%) |
Mar 08, 2000 | 58.17 | 60.35 | 58.03 | 60.00 | 14,838,598 | +1.84(+3.16%) |
Mar 07, 2000 | 59.86 | 60.43 | 57.43 | 58.17 | 17,774,444 | -0.03(-0.06%) |
Mar 06, 2000 | 62.09 | 62.69 | 57.04 | 58.20 | 19,038,026 | -2.79(-4.57%) |
Mar 03, 2000 | 60.57 | 62.12 | 59.90 | 60.99 | 17,998,262 | +2.76(+4.73%) |
Mar 02, 2000 | 56.76 | 59.55 | 56.19 | 58.24 | 19,822,276 | +1.62(+2.86%) |