Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 36.70 | 37.08 | 36.21 | 37.00 | 5,962,020 | -0.27(-0.72%) |
Jun 29, 2000 | 37.49 | 37.76 | 36.92 | 37.27 | 4,283,155 | -0.53(-1.41%) |
Jun 28, 2000 | 37.76 | 39.00 | 37.76 | 37.80 | 5,860,744 | -0.67(-1.73%) |
Jun 27, 2000 | 39.76 | 39.98 | 38.16 | 38.47 | 4,367,246 | -1.42(-3.56%) |
Jun 26, 2000 | 38.07 | 40.11 | 38.02 | 39.89 | 4,464,296 | +1.82(+4.79%) |
Jun 23, 2000 | 37.94 | 38.56 | 37.45 | 38.07 | 3,990,315 | +0.13(+0.34%) |
Jun 22, 2000 | 37.19 | 37.98 | 36.87 | 37.94 | 4,485,847 | +0.58(+1.56%) |
Jun 21, 2000 | 38.38 | 38.38 | 37.00 | 37.36 | 3,036,014 | -0.98(-2.56%) |
Jun 20, 2000 | 37.45 | 38.78 | 37.45 | 38.34 | 4,330,060 | +0.36(+0.93%) |
Jun 19, 2000 | 37.05 | 39.09 | 36.87 | 37.98 | 6,035,828 | +1.42(+3.88%) |
Jun 16, 2000 | 39.40 | 39.54 | 36.48 | 36.56 | 8,434,610 | -2.84(-7.21%) |
Jun 15, 2000 | 40.03 | 40.38 | 38.29 | 39.40 | 5,491,560 | -0.89(-2.20%) |
Jun 14, 2000 | 38.87 | 40.60 | 38.78 | 40.29 | 5,423,808 | +1.60(+4.13%) |
Jun 13, 2000 | 38.16 | 38.83 | 37.49 | 38.69 | 3,484,923 | +0.60(+1.57%) |
Jun 12, 2000 | 38.16 | 38.69 | 37.98 | 38.10 | 3,260,398 | -0.95(-2.44%) |
Jun 08, 2000 | 39.89 | 40.11 | 39.05 | 39.05 | 3,610,425 | -1.02(-2.55%) |
Jun 07, 2000 | 38.51 | 40.42 | 38.47 | 40.07 | 4,019,190 | +1.73(+4.52%) |
Jun 06, 2000 | 39.32 | 39.32 | 37.98 | 38.34 | 5,128,151 | -1.15(-2.91%) |
Jun 05, 2000 | 39.93 | 39.93 | 38.91 | 39.49 | 4,070,462 | +1.24(+3.25%) |
Jun 01, 2000 | 38.20 | 38.96 | 37.63 | 38.24 | 5,839,616 | -0.09(-0.24%) |
May 31, 2000 | 35.99 | 38.61 | 35.67 | 38.34 | 6,707,149 | +2.40(+6.68%) |
May 30, 2000 | 35.23 | 36.03 | 35.23 | 35.94 | 2,414,134 | +1.11(+3.18%) |
May 26, 2000 | 34.96 | 35.45 | 34.57 | 34.83 | 2,430,191 | +0.13(+0.37%) |
May 25, 2000 | 35.50 | 36.34 | 34.43 | 34.70 | 5,436,063 | -0.80(-2.24%) |
May 24, 2000 | 36.03 | 37.18 | 35.05 | 35.50 | 6,089,776 | -0.53(-1.48%) |
May 23, 2000 | 34.96 | 36.11 | 34.96 | 36.03 | 4,294,705 | +0.80(+2.26%) |
May 22, 2000 | 35.67 | 35.94 | 34.57 | 35.23 | 4,226,108 | -0.48(-1.35%) |
May 19, 2000 | 36.07 | 36.30 | 35.32 | 35.72 | 4,016,936 | -1.06(-2.90%) |
May 18, 2000 | 36.03 | 37.14 | 36.03 | 36.78 | 3,841,289 | +0.62(+1.71%) |
May 17, 2000 | 36.21 | 36.74 | 35.67 | 36.16 | 4,398,798 | -0.13(-0.37%) |
May 16, 2000 | 37.31 | 37.36 | 36.25 | 36.30 | 4,985,464 | -0.75(-2.03%) |
May 15, 2000 | 35.85 | 37.18 | 35.63 | 37.05 | 4,792,772 | +1.38(+3.86%) |
May 12, 2000 | 34.87 | 35.94 | 34.79 | 35.67 | 4,454,858 | +0.53(+1.52%) |
May 11, 2000 | 33.90 | 35.14 | 33.72 | 35.14 | 4,692,483 | +23.83(+210.71%) |
May 10, 2000 | 11.71 | 11.86 | 11.25 | 11.31 | 4,175,822 | -0.36(-3.12%) |
May 09, 2000 | 11.99 | 12.16 | 11.65 | 11.67 | 2,990,517 | -0.32(-2.67%) |
May 08, 2000 | 11.44 | 12.01 | 11.43 | 11.99 | 2,605,135 | +0.43(+3.70%) |
May 05, 2000 | 11.42 | 11.57 | 11.16 | 11.57 | 2,407,373 | +0.15(+1.30%) |
May 04, 2000 | 11.31 | 11.62 | 11.29 | 11.42 | 2,854,873 | +0.22(+1.94%) |
May 03, 2000 | 11.65 | 11.81 | 11.04 | 11.20 | 3,516,615 | -0.48(-4.09%) |
May 02, 2000 | 11.94 | 11.94 | 11.64 | 11.68 | 2,891,636 | -0.26(-2.19%) |
May 01, 2000 | 11.80 | 12.09 | 11.55 | 11.94 | 3,612,538 | +0.15(+1.25%) |
Apr 28, 2000 | 12.23 | 12.38 | 11.79 | 11.79 | 3,237,298 | -0.43(-3.55%) |
Apr 27, 2000 | 12.03 | 12.24 | 11.83 | 12.23 | 3,389,845 | +0.03(+0.24%) |
Apr 26, 2000 | 12.46 | 12.60 | 12.19 | 12.20 | 3,277,019 | -0.27(-2.13%) |
Apr 25, 2000 | 11.91 | 12.46 | 11.91 | 12.46 | 3,966,228 | +0.63(+5.29%) |
Apr 24, 2000 | 11.26 | 11.92 | 11.20 | 11.84 | 4,646,564 | +0.56(+4.94%) |
Apr 20, 2000 | 10.98 | 11.35 | 10.94 | 11.28 | 2,201,582 | +0.28(+2.51%) |
Apr 19, 2000 | 11.00 | 11.10 | 10.87 | 11.00 | 2,296,237 | -0.03(-0.31%) |
Apr 18, 2000 | 10.67 | 11.09 | 10.65 | 11.04 | 2,712,045 | +0.47(+4.43%) |
Apr 17, 2000 | 10.49 | 10.76 | 10.40 | 10.57 | 4,333,018 | +0.00(+0.00%) |
Apr 14, 2000 | 11.32 | 11.36 | 10.40 | 10.57 | 6,434,029 | -0.95(-8.22%) |
Apr 13, 2000 | 11.89 | 11.94 | 11.44 | 11.52 | 3,732,125 | -0.37(-3.15%) |
Apr 12, 2000 | 11.54 | 12.15 | 11.53 | 11.89 | 4,837,565 | +0.44(+3.83%) |
Apr 11, 2000 | 11.39 | 11.56 | 11.12 | 11.45 | 3,610,003 | +0.16(+1.40%) |
Apr 10, 2000 | 10.97 | 11.44 | 10.90 | 11.30 | 3,356,884 | +0.33(+2.97%) |
Apr 07, 2000 | 11.15 | 11.15 | 10.94 | 10.97 | 2,826,983 | -0.15(-1.38%) |
Apr 06, 2000 | 11.36 | 11.36 | 11.05 | 11.12 | 3,831,006 | -0.28(-2.42%) |
Apr 05, 2000 | 11.52 | 11.62 | 11.30 | 11.40 | 3,590,142 | -0.20(-1.70%) |
Apr 04, 2000 | 12.27 | 12.45 | 11.26 | 11.60 | 5,997,516 | -0.67(-5.47%) |