Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 29.45 | 29.50 | 29.03 | 29.08 | 2,959,725 | -0.37(-1.26%) |
May 30, 2000 | 28.71 | 29.55 | 28.71 | 29.45 | 3,127,497 | +0.98(+3.43%) |
May 26, 2000 | 28.57 | 28.99 | 28.29 | 28.48 | 2,825,265 | -0.10(-0.34%) |
May 25, 2000 | 28.80 | 28.80 | 28.20 | 28.57 | 4,071,939 | -0.37(-1.29%) |
May 24, 2000 | 27.69 | 29.03 | 27.69 | 28.94 | 6,238,204 | +1.30(+4.71%) |
May 23, 2000 | 27.27 | 28.24 | 27.27 | 27.64 | 3,831,631 | +0.42(+1.56%) |
May 22, 2000 | 27.50 | 28.06 | 26.99 | 27.22 | 4,011,493 | -0.28(-1.03%) |
May 19, 2000 | 27.83 | 27.83 | 26.99 | 27.50 | 2,949,919 | -0.51(-1.83%) |
May 18, 2000 | 27.83 | 28.10 | 27.64 | 28.01 | 2,753,938 | +0.19(+0.67%) |
May 17, 2000 | 27.83 | 27.92 | 27.22 | 27.83 | 3,687,634 | +0.00(+0.00%) |
May 16, 2000 | 27.69 | 28.20 | 27.36 | 27.83 | 5,129,751 | +0.14(+0.51%) |
May 15, 2000 | 27.69 | 27.92 | 27.13 | 27.69 | 3,916,256 | +0.00(+0.00%) |
May 12, 2000 | 27.78 | 28.01 | 27.59 | 27.69 | 3,301,852 | -0.09(-0.32%) |
May 11, 2000 | 27.59 | 28.43 | 27.59 | 27.78 | 3,964,344 | +0.32(+1.17%) |
May 10, 2000 | 28.24 | 28.24 | 27.22 | 27.46 | 6,555,884 | -1.06(-3.73%) |
May 09, 2000 | 28.48 | 29.18 | 28.39 | 28.52 | 3,454,042 | +0.04(+0.16%) |
May 08, 2000 | 29.41 | 29.41 | 28.43 | 28.48 | 4,231,249 | -0.93(-3.16%) |
May 05, 2000 | 28.43 | 29.69 | 28.24 | 29.41 | 3,758,021 | +0.98(+3.43%) |
May 04, 2000 | 28.15 | 29.26 | 28.15 | 28.43 | 4,005,179 | +0.66(+2.36%) |
May 03, 2000 | 28.24 | 28.43 | 27.40 | 27.78 | 4,448,856 | -0.47(-1.66%) |
May 02, 2000 | 29.08 | 29.08 | 28.15 | 28.24 | 3,429,864 | -0.83(-2.87%) |
May 01, 2000 | 29.55 | 29.92 | 29.03 | 29.08 | 3,881,331 | -0.47(-1.59%) |
Apr 28, 2000 | 29.64 | 29.82 | 28.99 | 29.55 | 2,492,541 | -0.09(-0.30%) |
Apr 27, 2000 | 29.73 | 29.96 | 28.99 | 29.64 | 4,272,218 | -0.10(-0.33%) |
Apr 26, 2000 | 29.03 | 30.20 | 29.03 | 29.73 | 7,177,004 | +0.70(+2.41%) |
Apr 25, 2000 | 28.48 | 29.45 | 28.48 | 29.03 | 7,260,286 | +0.83(+2.96%) |
Apr 24, 2000 | 29.82 | 30.71 | 27.92 | 28.20 | 13,815,633 | -1.62(-5.44%) |
Apr 20, 2000 | 27.92 | 29.96 | 27.92 | 29.82 | 10,895,265 | +2.09(+7.54%) |
Apr 19, 2000 | 26.47 | 28.10 | 26.47 | 27.73 | 7,729,216 | +1.86(+7.19%) |
Apr 18, 2000 | 26.10 | 26.10 | 25.54 | 25.87 | 4,545,839 | -0.42(-1.59%) |
Apr 17, 2000 | 26.34 | 26.34 | 25.36 | 26.29 | 5,053,992 | -0.05(-0.20%) |
Apr 14, 2000 | 27.36 | 27.36 | 25.87 | 26.34 | 5,034,112 | -1.21(-4.38%) |
Apr 13, 2000 | 28.01 | 28.01 | 27.17 | 27.55 | 3,922,972 | -0.47(-1.67%) |
Apr 12, 2000 | 26.71 | 28.57 | 26.71 | 28.01 | 6,206,235 | +1.44(+5.44%) |
Apr 11, 2000 | 26.10 | 27.08 | 26.06 | 26.57 | 3,024,604 | +0.47(+1.80%) |
Apr 10, 2000 | 26.53 | 26.53 | 26.06 | 26.10 | 3,296,479 | -0.47(-1.77%) |
Apr 07, 2000 | 26.90 | 27.03 | 26.34 | 26.57 | 3,200,302 | -0.33(-1.22%) |
Apr 06, 2000 | 26.85 | 27.13 | 26.53 | 26.90 | 3,990,269 | +0.05(+0.19%) |
Apr 05, 2000 | 27.73 | 27.73 | 26.80 | 26.85 | 3,929,688 | -0.93(-3.35%) |
Apr 04, 2000 | 27.69 | 28.48 | 27.22 | 27.78 | 5,381,880 | +0.09(+0.32%) |
Apr 03, 2000 | 28.10 | 28.10 | 27.59 | 27.69 | 4,348,515 | -0.46(-1.64%) |
Mar 31, 2000 | 28.76 | 28.89 | 28.15 | 28.15 | 6,232,966 | -0.61(-2.12%) |
Mar 30, 2000 | 28.20 | 28.99 | 28.01 | 28.76 | 4,448,453 | +0.56(+1.98%) |
Mar 29, 2000 | 28.29 | 28.43 | 27.78 | 28.20 | 3,669,231 | -0.09(-0.32%) |
Mar 28, 2000 | 27.64 | 28.43 | 27.46 | 28.29 | 6,796,864 | +0.65(+2.34%) |
Mar 27, 2000 | 26.90 | 27.78 | 26.90 | 27.64 | 3,406,894 | +0.84(+3.14%) |
Mar 24, 2000 | 26.43 | 27.13 | 26.43 | 26.80 | 7,793,155 | +0.65(+2.48%) |
Mar 23, 2000 | 26.76 | 26.76 | 25.91 | 26.15 | 5,481,281 | -0.83(-3.09%) |
Mar 22, 2000 | 27.22 | 27.69 | 26.61 | 26.99 | 4,520,048 | -0.23(-0.85%) |
Mar 21, 2000 | 27.55 | 27.87 | 26.94 | 27.22 | 5,599,219 | -0.33(-1.19%) |
Mar 20, 2000 | 28.06 | 28.06 | 27.08 | 27.55 | 7,777,439 | -0.74(-2.63%) |
Mar 17, 2000 | 26.53 | 28.99 | 26.34 | 28.29 | 20,562,124 | +1.76(+6.65%) |
Mar 16, 2000 | 25.97 | 26.76 | 25.83 | 26.53 | 6,351,038 | +0.56(+2.15%) |
Mar 15, 2000 | 24.61 | 26.43 | 24.48 | 25.97 | 6,534,257 | +1.35(+5.51%) |
Mar 14, 2000 | 24.29 | 25.17 | 24.15 | 24.61 | 5,013,426 | +0.32(+1.32%) |
Mar 13, 2000 | 24.11 | 24.66 | 23.82 | 24.29 | 4,599,569 | +0.19(+0.77%) |
Mar 10, 2000 | 25.13 | 25.27 | 24.05 | 24.11 | 6,873,026 | -1.02(-4.06%) |
Mar 09, 2000 | 24.85 | 25.68 | 24.75 | 25.13 | 4,352,948 | +0.28(+1.11%) |
Mar 08, 2000 | 25.45 | 25.45 | 24.85 | 24.85 | 5,557,309 | -1.02(-3.94%) |
Mar 07, 2000 | 26.15 | 26.15 | 25.41 | 25.87 | 4,792,460 | -0.28(-1.08%) |
Mar 06, 2000 | 26.76 | 26.94 | 26.06 | 26.15 | 3,872,734 | -0.60(-2.25%) |
Mar 03, 2000 | 26.76 | 27.17 | 26.57 | 26.76 | 5,220,421 | +0.00(+0.00%) |
Mar 02, 2000 | 27.03 | 27.69 | 26.34 | 26.76 | 5,457,371 | -0.28(-1.02%) |