Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 33.08 | 34.77 | 33.00 | 34.67 | 9,306,926 | +1.24(+3.70%) |
May 30, 2000 | 33.61 | 33.83 | 33.00 | 33.44 | 6,743,557 | +0.26(+0.79%) |
May 26, 2000 | 34.32 | 34.50 | 32.73 | 33.17 | 6,659,190 | +0.27(+0.82%) |
May 25, 2000 | 33.97 | 35.25 | 32.77 | 32.90 | 12,184,021 | -0.18(-0.53%) |
May 24, 2000 | 33.97 | 33.97 | 31.23 | 33.08 | 25,118,582 | -2.12(-6.03%) |
May 23, 2000 | 35.83 | 36.18 | 34.10 | 35.20 | 8,895,690 | -0.45(-1.25%) |
May 22, 2000 | 36.58 | 36.80 | 35.38 | 35.65 | 7,511,762 | -0.84(-2.29%) |
May 19, 2000 | 36.22 | 36.97 | 36.13 | 36.49 | 8,032,661 | +0.04(+0.12%) |
May 18, 2000 | 36.71 | 37.82 | 36.31 | 36.44 | 9,824,716 | -0.53(-1.44%) |
May 17, 2000 | 37.33 | 37.82 | 36.44 | 36.97 | 9,937,063 | -0.84(-2.23%) |
May 16, 2000 | 39.98 | 39.98 | 36.80 | 37.82 | 18,447,520 | -2.17(-5.42%) |
May 15, 2000 | 37.86 | 40.25 | 37.86 | 39.98 | 7,930,770 | +1.77(+4.63%) |
May 12, 2000 | 38.03 | 39.10 | 37.95 | 38.21 | 5,207,995 | +0.08(+0.22%) |
May 11, 2000 | 38.57 | 39.10 | 37.55 | 38.13 | 6,239,476 | -0.08(-0.22%) |
May 10, 2000 | 37.15 | 38.39 | 36.58 | 38.21 | 9,258,313 | +1.06(+2.86%) |
May 09, 2000 | 37.90 | 38.66 | 36.62 | 37.15 | 6,815,347 | -0.75(-1.98%) |
May 08, 2000 | 37.60 | 38.30 | 36.80 | 37.90 | 7,257,955 | +0.18(+0.47%) |
May 05, 2000 | 36.66 | 37.86 | 36.22 | 37.72 | 8,972,144 | +0.57(+1.54%) |
May 04, 2000 | 38.03 | 38.08 | 36.66 | 37.15 | 9,702,758 | -1.06(-2.78%) |
May 03, 2000 | 39.27 | 39.32 | 37.19 | 38.21 | 9,425,068 | -1.99(-4.95%) |
May 02, 2000 | 40.51 | 41.00 | 39.67 | 40.20 | 5,600,011 | +0.48(+1.21%) |
May 01, 2000 | 39.98 | 40.96 | 39.72 | 39.72 | 6,161,468 | -0.26(-0.65%) |
Apr 28, 2000 | 41.22 | 41.66 | 39.27 | 39.98 | 9,155,009 | -1.63(-3.93%) |
Apr 27, 2000 | 42.46 | 42.46 | 41.22 | 41.62 | 6,981,113 | -1.20(-2.79%) |
Apr 26, 2000 | 42.10 | 43.08 | 42.06 | 42.81 | 6,323,560 | +1.06(+2.54%) |
Apr 25, 2000 | 42.63 | 42.68 | 41.53 | 41.75 | 7,393,762 | -0.40(-0.94%) |
Apr 24, 2000 | 41.04 | 43.70 | 40.96 | 42.15 | 6,854,351 | +0.66(+1.59%) |
Apr 20, 2000 | 41.13 | 41.84 | 40.51 | 41.49 | 5,810,575 | -0.08(-0.20%) |
Apr 19, 2000 | 41.53 | 42.46 | 40.78 | 41.57 | 7,183,339 | +0.00(+0.00%) |
Apr 18, 2000 | 40.33 | 41.97 | 39.67 | 41.57 | 10,225,494 | +1.06(+2.62%) |
Apr 17, 2000 | 39.90 | 41.18 | 39.14 | 40.51 | 12,253,549 | -2.12(-4.98%) |
Apr 14, 2000 | 42.46 | 42.63 | 40.29 | 42.63 | 10,879,796 | -1.59(-3.60%) |
Apr 13, 2000 | 46.92 | 46.92 | 42.46 | 44.23 | 11,241,571 | -2.48(-5.30%) |
Apr 12, 2000 | 48.25 | 49.53 | 46.70 | 46.70 | 10,008,853 | -0.97(-2.03%) |
Apr 11, 2000 | 46.48 | 47.67 | 46.43 | 47.67 | 5,253,075 | +0.48(+1.02%) |
Apr 10, 2000 | 46.08 | 47.59 | 45.46 | 47.19 | 5,643,679 | +1.82(+4.01%) |
Apr 07, 2000 | 46.79 | 47.63 | 45.37 | 45.37 | 4,844,384 | -1.29(-2.76%) |
Apr 06, 2000 | 45.25 | 47.41 | 44.76 | 46.66 | 5,988,353 | +1.37(+3.03%) |
Apr 05, 2000 | 44.93 | 45.73 | 44.58 | 45.29 | 7,564,757 | -0.44(-0.96%) |
Apr 04, 2000 | 47.94 | 48.56 | 44.89 | 45.73 | 11,578,614 | -2.39(-4.97%) |
Apr 03, 2000 | 46.35 | 48.16 | 46.31 | 48.12 | 8,342,430 | +2.48(+5.43%) |
Mar 31, 2000 | 47.41 | 47.63 | 45.46 | 45.64 | 7,313,493 | -1.77(-3.73%) |
Mar 30, 2000 | 48.12 | 49.22 | 46.66 | 47.41 | 11,215,992 | -1.06(-2.19%) |
Mar 29, 2000 | 45.90 | 48.51 | 45.90 | 48.47 | 9,816,943 | +3.18(+7.03%) |
Mar 28, 2000 | 44.62 | 46.53 | 44.58 | 45.29 | 6,858,307 | -0.26(-0.57%) |
Mar 27, 2000 | 45.55 | 45.73 | 44.58 | 45.55 | 5,416,015 | +0.00(+0.00%) |
Mar 24, 2000 | 45.29 | 46.21 | 44.93 | 45.55 | 8,345,680 | +0.18(+0.39%) |
Mar 23, 2000 | 44.62 | 45.51 | 44.01 | 45.37 | 7,829,728 | +0.75(+1.68%) |
Mar 22, 2000 | 44.14 | 45.25 | 43.26 | 44.62 | 6,712,891 | -0.31(-0.69%) |
Mar 21, 2000 | 45.03 | 45.78 | 43.74 | 44.93 | 7,848,241 | -0.09(-0.20%) |
Mar 20, 2000 | 44.89 | 45.37 | 43.83 | 45.03 | 7,561,224 | +0.31(+0.70%) |
Mar 17, 2000 | 43.52 | 45.68 | 43.52 | 44.71 | 19,207,530 | +1.20(+2.75%) |
Mar 16, 2000 | 41.75 | 43.79 | 41.49 | 43.52 | 17,195,302 | +3.18(+7.89%) |
Mar 15, 2000 | 37.24 | 40.51 | 36.71 | 40.33 | 11,448,319 | +3.32(+8.97%) |
Mar 14, 2000 | 37.33 | 37.72 | 36.71 | 37.02 | 7,203,265 | -0.49(-1.30%) |
Mar 13, 2000 | 37.24 | 37.64 | 36.66 | 37.50 | 6,237,638 | -0.35(-0.93%) |
Mar 10, 2000 | 39.37 | 39.49 | 37.77 | 37.86 | 6,301,938 | -1.28(-3.27%) |
Mar 09, 2000 | 37.72 | 39.27 | 36.62 | 39.14 | 8,111,658 | +1.99(+5.35%) |
Mar 08, 2000 | 37.02 | 38.03 | 36.58 | 37.15 | 9,372,498 | +0.08(+0.23%) |
Mar 07, 2000 | 38.92 | 38.92 | 36.09 | 37.07 | 12,002,145 | -1.06(-2.78%) |
Mar 06, 2000 | 38.48 | 38.70 | 37.60 | 38.13 | 6,815,488 | -0.44(-1.14%) |
Mar 03, 2000 | 39.27 | 39.49 | 38.48 | 38.57 | 8,245,062 | -0.45(-1.14%) |
Mar 02, 2000 | 39.32 | 39.80 | 38.35 | 39.01 | 7,564,898 | -0.35(-0.90%) |