Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 40.07 | 43.80 | 39.79 | 42.07 | 10,497,413 | +3.10(+7.96%) |
May 30, 2000 | 38.74 | 39.52 | 38.47 | 38.97 | 5,964,044 | -0.45(-1.15%) |
May 26, 2000 | 39.61 | 40.15 | 38.79 | 39.42 | 5,478,888 | -0.73(-1.82%) |
May 25, 2000 | 40.75 | 41.39 | 39.47 | 40.15 | 6,334,142 | -1.37(-3.31%) |
May 24, 2000 | 40.34 | 41.61 | 38.51 | 41.53 | 14,166,076 | -0.23(-0.54%) |
May 23, 2000 | 42.02 | 42.62 | 41.48 | 41.75 | 5,878,299 | -0.14(-0.33%) |
May 22, 2000 | 42.12 | 42.12 | 41.02 | 41.89 | 6,345,511 | +0.23(+0.56%) |
May 19, 2000 | 40.98 | 42.89 | 40.98 | 41.66 | 8,714,172 | -0.64(-1.52%) |
May 18, 2000 | 41.07 | 42.30 | 41.02 | 42.30 | 6,701,091 | +1.14(+2.77%) |
May 17, 2000 | 41.39 | 41.43 | 40.48 | 41.16 | 6,291,955 | -1.18(-2.79%) |
May 16, 2000 | 41.94 | 43.12 | 41.75 | 42.34 | 8,743,758 | +0.73(+1.75%) |
May 15, 2000 | 41.07 | 41.84 | 40.52 | 41.61 | 5,853,644 | +0.14(+0.33%) |
May 12, 2000 | 40.70 | 41.75 | 40.38 | 41.48 | 5,987,877 | +0.59(+1.45%) |
May 11, 2000 | 41.57 | 41.66 | 40.15 | 40.88 | 8,366,673 | -0.50(-1.22%) |
May 10, 2000 | 39.02 | 41.71 | 38.69 | 41.39 | 15,407,045 | +2.69(+6.96%) |
May 09, 2000 | 39.70 | 40.07 | 38.33 | 38.69 | 12,180,664 | +0.45(+1.18%) |
May 08, 2000 | 37.42 | 38.24 | 36.14 | 38.24 | 10,450,294 | +0.78(+2.09%) |
May 05, 2000 | 36.64 | 38.61 | 36.64 | 37.46 | 11,834,399 | +0.23(+0.61%) |
May 04, 2000 | 39.38 | 39.38 | 36.83 | 37.23 | 14,753,002 | -1.78(-4.57%) |
May 03, 2000 | 39.61 | 39.79 | 38.51 | 39.02 | 14,329,210 | -3.06(-7.27%) |
May 02, 2000 | 41.84 | 42.21 | 41.39 | 42.07 | 6,605,210 | -0.23(-0.54%) |
May 01, 2000 | 41.16 | 42.94 | 41.02 | 42.30 | 7,004,895 | +1.87(+4.62%) |
Apr 28, 2000 | 41.48 | 41.84 | 40.43 | 40.43 | 6,867,923 | -1.69(-4.00%) |
Apr 27, 2000 | 42.07 | 42.67 | 41.25 | 42.12 | 7,557,852 | -0.77(-1.80%) |
Apr 26, 2000 | 43.94 | 44.35 | 42.57 | 42.89 | 7,126,801 | -0.69(-1.57%) |
Apr 25, 2000 | 42.39 | 44.35 | 42.02 | 43.58 | 8,277,230 | +0.59(+1.38%) |
Apr 24, 2000 | 42.30 | 44.26 | 41.98 | 42.99 | 7,719,479 | +0.87(+2.06%) |
Apr 20, 2000 | 40.25 | 42.30 | 40.25 | 42.12 | 8,342,429 | +2.01(+5.01%) |
Apr 19, 2000 | 39.52 | 40.52 | 39.24 | 40.11 | 8,572,132 | +0.77(+1.97%) |
Apr 18, 2000 | 39.42 | 41.11 | 38.79 | 39.34 | 10,494,673 | -0.09(-0.22%) |
Apr 17, 2000 | 40.25 | 41.16 | 37.78 | 39.42 | 13,232,611 | -0.73(-1.82%) |
Apr 14, 2000 | 42.34 | 43.03 | 40.15 | 40.15 | 12,840,049 | -3.69(-8.42%) |
Apr 13, 2000 | 45.49 | 45.49 | 43.44 | 43.85 | 10,802,998 | -1.74(-3.81%) |
Apr 12, 2000 | 46.32 | 47.41 | 45.31 | 45.59 | 9,923,910 | -0.69(-1.48%) |
Apr 11, 2000 | 45.91 | 46.36 | 44.90 | 46.27 | 7,339,518 | -0.13(-0.28%) |
Apr 10, 2000 | 44.90 | 46.50 | 44.53 | 46.40 | 7,563,057 | +1.50(+3.35%) |
Apr 07, 2000 | 44.72 | 45.26 | 44.26 | 44.90 | 5,499,160 | +0.27(+0.61%) |
Apr 06, 2000 | 43.17 | 44.72 | 42.89 | 44.63 | 9,939,525 | +2.10(+4.94%) |
Apr 05, 2000 | 43.30 | 43.90 | 42.02 | 42.53 | 9,683,113 | -1.28(-2.92%) |
Apr 04, 2000 | 45.04 | 46.22 | 41.98 | 43.80 | 18,736,566 | -0.87(-1.94%) |
Apr 03, 2000 | 41.34 | 45.26 | 41.34 | 44.67 | 16,352,975 | +3.42(+8.30%) |
Mar 31, 2000 | 43.26 | 43.30 | 40.52 | 41.25 | 12,404,614 | -1.83(-4.24%) |
Mar 30, 2000 | 43.62 | 44.35 | 42.99 | 43.07 | 15,849,465 | +0.18(+0.43%) |
Mar 29, 2000 | 40.52 | 43.35 | 40.48 | 42.89 | 18,628,904 | +3.10(+7.80%) |
Mar 28, 2000 | 39.83 | 40.84 | 39.79 | 39.79 | 7,946,990 | -0.69(-1.70%) |
Mar 27, 2000 | 39.93 | 40.52 | 39.61 | 40.48 | 7,913,843 | -0.04(-0.11%) |
Mar 24, 2000 | 39.75 | 40.66 | 39.42 | 40.52 | 10,895,454 | +1.10(+2.78%) |
Mar 23, 2000 | 39.70 | 39.83 | 39.06 | 39.42 | 9,627,228 | -1.01(-2.49%) |
Mar 22, 2000 | 41.25 | 41.25 | 39.42 | 40.43 | 13,649,965 | -0.91(-2.21%) |
Mar 21, 2000 | 40.48 | 41.34 | 39.79 | 41.34 | 10,762,180 | +1.10(+2.72%) |
Mar 20, 2000 | 40.75 | 40.75 | 38.97 | 40.25 | 9,278,771 | -0.45(-1.11%) |
Mar 17, 2000 | 39.83 | 41.07 | 39.52 | 40.70 | 17,315,204 | +0.82(+2.05%) |
Mar 16, 2000 | 38.19 | 40.56 | 37.69 | 39.88 | 27,010,098 | +2.29(+6.08%) |
Mar 15, 2000 | 34.63 | 37.92 | 33.99 | 37.60 | 20,093,822 | +2.74(+7.85%) |
Mar 14, 2000 | 34.31 | 35.63 | 33.81 | 34.86 | 13,680,510 | +0.04(+0.13%) |
Mar 13, 2000 | 33.77 | 35.00 | 33.50 | 34.82 | 10,591,102 | -0.18(-0.52%) |
Mar 10, 2000 | 36.32 | 36.32 | 34.63 | 35.00 | 9,599,834 | -0.73(-2.04%) |
Mar 09, 2000 | 35.77 | 36.09 | 34.23 | 35.73 | 10,886,140 | +0.46(+1.30%) |
Mar 08, 2000 | 34.54 | 36.00 | 33.31 | 35.27 | 13,729,546 | +0.55(+1.58%) |
Mar 07, 2000 | 36.23 | 36.23 | 34.41 | 34.72 | 13,323,697 | -2.15(-5.82%) |
Mar 06, 2000 | 38.42 | 38.47 | 35.50 | 36.87 | 14,376,055 | -1.56(-4.05%) |
Mar 03, 2000 | 38.06 | 38.92 | 37.60 | 38.42 | 14,781,082 | +1.51(+4.09%) |
Mar 02, 2000 | 38.51 | 38.61 | 36.83 | 36.91 | 21,291,234 | +1.14(+3.18%) |