Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 21.41 | 21.95 | 21.21 | 21.87 | 63,317,000 | +0.32(+1.47%) |
Jun 29, 2000 | 21.44 | 21.99 | 21.35 | 21.56 | 72,038,912 | -0.10(-0.48%) |
Jun 28, 2000 | 21.59 | 22.20 | 21.43 | 21.66 | 46,815,960 | +0.16(+0.76%) |
Jun 27, 2000 | 21.91 | 22.33 | 21.47 | 21.50 | 50,999,360 | -0.46(-2.09%) |
Jun 26, 2000 | 22.22 | 22.45 | 21.70 | 21.95 | 45,699,284 | -0.03(-0.14%) |
Jun 23, 2000 | 22.13 | 22.50 | 21.95 | 21.99 | 46,333,412 | +0.05(+0.24%) |
Jun 22, 2000 | 22.58 | 22.64 | 21.92 | 21.93 | 45,390,320 | -0.81(-3.55%) |
Jun 21, 2000 | 22.31 | 22.78 | 22.25 | 22.74 | 50,268,356 | +0.11(+0.50%) |
Jun 20, 2000 | 22.24 | 22.95 | 22.24 | 22.63 | 89,527,056 | +0.30(+1.33%) |
Jun 19, 2000 | 21.01 | 22.36 | 21.00 | 22.33 | 93,547,880 | +1.71(+8.28%) |
Jun 16, 2000 | 21.15 | 21.22 | 20.59 | 20.62 | 67,369,608 | -0.36(-1.71%) |
Jun 15, 2000 | 20.73 | 21.28 | 20.70 | 20.98 | 51,062,008 | +0.30(+1.43%) |
Jun 14, 2000 | 21.41 | 21.48 | 20.61 | 20.69 | 56,557,672 | -0.83(-3.85%) |
Jun 13, 2000 | 20.37 | 21.57 | 20.31 | 21.51 | 59,791,868 | +1.05(+5.15%) |
Jun 12, 2000 | 20.91 | 20.94 | 20.39 | 20.46 | 39,653,536 | -0.33(-1.57%) |
Jun 09, 2000 | 20.93 | 20.94 | 20.53 | 20.79 | 42,066,276 | +0.14(+0.69%) |
Jun 08, 2000 | 21.21 | 21.51 | 20.61 | 20.65 | 52,566,492 | -0.45(-2.13%) |
Jun 07, 2000 | 21.15 | 21.17 | 20.56 | 21.10 | 60,755,436 | -0.10(-0.48%) |
Jun 06, 2000 | 21.48 | 22.10 | 21.19 | 21.20 | 72,471,040 | -0.49(-2.26%) |
Jun 05, 2000 | 21.70 | 22.09 | 21.46 | 21.69 | 59,875,300 | -0.27(-1.21%) |
Jun 02, 2000 | 21.73 | 22.02 | 21.60 | 21.95 | 65,196,156 | +0.74(+3.47%) |
Jun 01, 2000 | 20.65 | 21.27 | 20.63 | 21.22 | 70,271,616 | +0.82(+4.01%) |
May 31, 2000 | 20.66 | 20.93 | 20.37 | 20.40 | 82,658,016 | -0.17(-0.84%) |
May 30, 2000 | 19.51 | 20.59 | 19.49 | 20.57 | 63,828,888 | +1.34(+6.97%) |
May 26, 2000 | 18.82 | 19.61 | 18.71 | 19.23 | 47,150,288 | +0.39(+2.06%) |
May 25, 2000 | 19.42 | 20.00 | 18.58 | 18.85 | 77,155,320 | -0.36(-1.86%) |
May 24, 2000 | 17.93 | 19.33 | 17.92 | 19.20 | 115,339,824 | +1.23(+6.83%) |
May 23, 2000 | 19.27 | 19.61 | 17.97 | 17.98 | 76,995,184 | -1.39(-7.18%) |
May 22, 2000 | 19.22 | 19.40 | 18.22 | 19.37 | 90,542,576 | +0.08(+0.42%) |
May 19, 2000 | 19.94 | 20.23 | 19.03 | 19.28 | 109,974,960 | -0.99(-4.90%) |
May 18, 2000 | 20.27 | 20.70 | 20.14 | 20.28 | 76,618,072 | +0.12(+0.61%) |
May 17, 2000 | 20.02 | 20.52 | 19.69 | 20.16 | 100,153,792 | +0.22(+1.08%) |
May 16, 2000 | 19.59 | 20.10 | 19.42 | 19.94 | 67,955,752 | +0.61(+3.18%) |
May 15, 2000 | 18.74 | 19.35 | 18.45 | 19.33 | 62,814,284 | +0.51(+2.71%) |
May 12, 2000 | 19.08 | 19.55 | 18.77 | 18.82 | 58,728,676 | -0.09(-0.48%) |
May 11, 2000 | 17.53 | 18.98 | 17.40 | 18.91 | 107,376,416 | +1.55(+8.96%) |
May 10, 2000 | 18.73 | 19.06 | 17.20 | 17.35 | 148,567,136 | -1.78(-9.30%) |
May 09, 2000 | 19.37 | 19.51 | 18.82 | 19.13 | 65,799,108 | -0.11(-0.58%) |
May 08, 2000 | 20.00 | 20.07 | 19.22 | 19.24 | 62,568,884 | -0.94(-4.66%) |
May 05, 2000 | 19.47 | 20.27 | 19.47 | 20.18 | 52,299,700 | +0.62(+3.19%) |
May 04, 2000 | 19.43 | 19.73 | 19.15 | 19.56 | 62,629,396 | +0.08(+0.42%) |
May 03, 2000 | 19.65 | 19.73 | 18.96 | 19.48 | 90,142,848 | -0.35(-1.76%) |
May 02, 2000 | 20.59 | 20.88 | 19.78 | 19.83 | 67,045,972 | -0.97(-4.66%) |
May 01, 2000 | 20.93 | 21.43 | 20.66 | 20.80 | 64,780,840 | +0.05(+0.24%) |
Apr 28, 2000 | 20.94 | 21.12 | 20.59 | 20.75 | 67,760,776 | +0.25(+1.20%) |
Apr 27, 2000 | 19.23 | 20.71 | 19.14 | 20.50 | 93,351,376 | +0.74(+3.73%) |
Apr 26, 2000 | 20.33 | 20.45 | 19.73 | 19.77 | 72,701,160 | -0.69(-3.35%) |
Apr 25, 2000 | 19.59 | 20.49 | 19.55 | 20.45 | 78,454,136 | +1.45(+7.65%) |
Apr 24, 2000 | 18.16 | 19.06 | 18.06 | 19.00 | 89,114,488 | +0.12(+0.65%) |
Apr 20, 2000 | 19.30 | 19.53 | 18.82 | 18.88 | 69,997,792 | -0.60(-3.10%) |
Apr 19, 2000 | 20.55 | 20.57 | 19.46 | 19.48 | 133,529,936 | -1.63(-7.71%) |
Apr 18, 2000 | 20.72 | 21.43 | 20.49 | 21.11 | 150,613,760 | +0.98(+4.88%) |
Apr 17, 2000 | 18.00 | 20.16 | 17.93 | 20.12 | 135,811,568 | +2.05(+11.31%) |
Apr 14, 2000 | 19.50 | 19.76 | 17.73 | 18.08 | 141,800,784 | -1.74(-8.77%) |
Apr 13, 2000 | 20.18 | 21.15 | 19.76 | 19.82 | 106,079,136 | -0.12(-0.62%) |
Apr 12, 2000 | 21.26 | 21.58 | 19.92 | 19.94 | 91,948,352 | -1.45(-6.79%) |
Apr 11, 2000 | 21.27 | 21.96 | 20.86 | 21.39 | 81,103,104 | -0.06(-0.29%) |
Apr 10, 2000 | 22.50 | 22.75 | 21.41 | 21.45 | 68,537,616 | -0.93(-4.15%) |
Apr 07, 2000 | 21.50 | 22.41 | 21.48 | 22.38 | 78,489,280 | +1.15(+5.39%) |
Apr 06, 2000 | 21.15 | 21.54 | 20.78 | 21.24 | 84,257,544 | -0.01(-0.05%) |
Apr 05, 2000 | 21.25 | 21.92 | 20.90 | 21.25 | 94,894,056 | -0.47(-2.16%) |
Apr 04, 2000 | 21.51 | 21.92 | 19.47 | 21.72 | 133,461,176 | +0.35(+1.62%) |