Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 24.97 | 26.26 | 24.97 | 26.20 | 29,587,796 | +0.97(+3.83%) |
Jun 29, 2000 | 25.49 | 25.49 | 24.90 | 25.23 | 30,423,200 | -0.14(-0.54%) |
Jun 28, 2000 | 25.45 | 25.62 | 25.25 | 25.37 | 23,381,252 | -0.28(-1.11%) |
Jun 27, 2000 | 25.38 | 25.71 | 25.08 | 25.65 | 21,428,310 | +0.41(+1.62%) |
Jun 26, 2000 | 25.11 | 25.32 | 24.84 | 25.25 | 29,180,718 | +0.20(+0.81%) |
Jun 23, 2000 | 25.11 | 25.38 | 24.70 | 25.04 | 26,141,752 | +0.07(+0.28%) |
Jun 22, 2000 | 25.55 | 25.55 | 24.29 | 24.97 | 31,169,568 | -0.62(-2.41%) |
Jun 21, 2000 | 25.65 | 25.76 | 25.32 | 25.59 | 30,053,130 | +0.34(+1.36%) |
Jun 20, 2000 | 25.45 | 25.59 | 24.70 | 25.25 | 20,184,914 | -0.27(-1.07%) |
Jun 19, 2000 | 26.10 | 26.10 | 25.52 | 25.52 | 15,216,088 | -0.65(-2.48%) |
Jun 16, 2000 | 25.35 | 26.27 | 25.35 | 26.17 | 26,379,548 | +0.51(+2.00%) |
Jun 15, 2000 | 25.32 | 25.65 | 25.17 | 25.65 | 15,287,904 | +0.22(+0.88%) |
Jun 14, 2000 | 25.08 | 25.62 | 25.04 | 25.43 | 20,258,378 | +0.41(+1.64%) |
Jun 13, 2000 | 24.77 | 25.32 | 24.60 | 25.02 | 20,668,202 | +0.80(+3.29%) |
Jun 12, 2000 | 24.60 | 24.97 | 24.22 | 24.22 | 10,415,077 | -0.88(-3.52%) |
Jun 09, 2000 | 24.22 | 25.11 | 24.08 | 25.11 | 12,152,938 | +0.96(+3.95%) |
Jun 08, 2000 | 23.88 | 24.26 | 23.78 | 24.15 | 11,748,243 | +0.41(+1.72%) |
Jun 07, 2000 | 23.71 | 24.12 | 23.61 | 23.74 | 10,193,035 | +0.03(+0.14%) |
Jun 06, 2000 | 23.47 | 23.91 | 23.17 | 23.71 | 17,365,424 | +0.38(+1.61%) |
Jun 05, 2000 | 23.91 | 23.98 | 23.06 | 23.33 | 17,784,224 | -0.44(-1.86%) |
Jun 02, 2000 | 25.08 | 25.08 | 23.61 | 23.78 | 19,057,484 | -0.79(-3.20%) |
Jun 01, 2000 | 24.94 | 25.17 | 24.50 | 24.56 | 18,235,636 | +0.27(+1.12%) |
May 31, 2000 | 23.88 | 24.56 | 23.85 | 24.29 | 12,847,826 | +0.17(+0.70%) |
May 30, 2000 | 24.05 | 24.26 | 23.85 | 24.12 | 15,208,028 | -0.51(-2.06%) |
May 26, 2000 | 24.50 | 24.80 | 24.39 | 24.63 | 10,939,953 | -0.29(-1.18%) |
May 25, 2000 | 24.32 | 24.97 | 24.26 | 24.92 | 18,698,956 | +0.77(+3.19%) |
May 24, 2000 | 23.68 | 24.53 | 23.68 | 24.15 | 15,239,355 | +0.03(+0.14%) |
May 23, 2000 | 23.91 | 24.29 | 23.57 | 24.12 | 12,738,454 | +0.14(+0.57%) |
May 22, 2000 | 24.26 | 24.67 | 23.61 | 23.98 | 16,615,758 | -0.14(-0.57%) |
May 19, 2000 | 24.39 | 24.43 | 23.91 | 24.12 | 13,330,016 | -0.55(-2.21%) |
May 18, 2000 | 24.63 | 24.87 | 24.43 | 24.67 | 13,254,353 | +0.10(+0.42%) |
May 17, 2000 | 24.29 | 24.73 | 24.12 | 24.56 | 25,815,100 | +0.27(+1.12%) |
May 16, 2000 | 24.26 | 24.50 | 23.61 | 24.29 | 22,674,272 | +0.27(+1.14%) |
May 15, 2000 | 23.37 | 24.15 | 23.30 | 24.02 | 15,030,138 | +0.50(+2.11%) |
May 12, 2000 | 23.13 | 23.68 | 22.76 | 23.52 | 14,280,838 | +0.21(+0.91%) |
May 11, 2000 | 23.78 | 23.81 | 23.09 | 23.31 | 18,038,510 | -0.38(-1.59%) |
May 10, 2000 | 24.05 | 24.67 | 23.54 | 23.68 | 19,071,590 | -0.67(-2.76%) |
May 09, 2000 | 24.87 | 24.94 | 24.22 | 24.36 | 20,396,146 | -0.82(-3.25%) |
May 08, 2000 | 24.56 | 25.32 | 24.53 | 25.17 | 33,506,868 | +0.82(+3.36%) |
May 05, 2000 | 23.13 | 24.53 | 22.96 | 24.36 | 23,072,922 | +0.88(+3.77%) |
May 04, 2000 | 23.20 | 23.64 | 23.06 | 23.47 | 11,695,481 | +0.17(+0.73%) |
May 03, 2000 | 23.44 | 23.71 | 23.06 | 23.30 | 21,108,072 | -0.14(-0.58%) |
May 02, 2000 | 22.93 | 23.61 | 22.86 | 23.44 | 19,623,030 | +0.62(+2.70%) |
May 01, 2000 | 23.06 | 23.74 | 22.55 | 22.82 | 15,124,121 | -0.17(-0.74%) |
Apr 28, 2000 | 23.33 | 23.41 | 22.79 | 22.99 | 16,412,769 | -0.34(-1.47%) |
Apr 27, 2000 | 22.93 | 23.78 | 22.93 | 23.33 | 18,810,344 | -0.41(-1.72%) |
Apr 26, 2000 | 23.33 | 23.74 | 23.20 | 23.74 | 19,080,018 | +0.03(+0.14%) |
Apr 25, 2000 | 23.54 | 23.88 | 23.03 | 23.71 | 18,999,408 | -0.03(-0.14%) |
Apr 24, 2000 | 22.65 | 24.15 | 22.52 | 23.74 | 27,297,944 | +1.09(+4.82%) |
Apr 20, 2000 | 22.99 | 22.99 | 22.24 | 22.65 | 19,904,430 | +0.10(+0.46%) |
Apr 19, 2000 | 21.66 | 23.20 | 21.50 | 22.55 | 36,784,732 | +0.96(+4.42%) |
Apr 18, 2000 | 20.74 | 21.63 | 20.74 | 21.59 | 26,050,334 | +0.85(+4.11%) |
Apr 17, 2000 | 20.33 | 21.22 | 20.20 | 20.74 | 25,379,628 | +0.03(+0.16%) |
Apr 14, 2000 | 21.26 | 21.32 | 20.13 | 20.71 | 25,155,388 | -0.92(-4.24%) |
Apr 13, 2000 | 21.94 | 22.04 | 21.26 | 21.63 | 22,966,298 | -0.41(-1.88%) |
Apr 12, 2000 | 21.56 | 22.38 | 21.42 | 22.04 | 31,047,188 | +0.31(+1.43%) |
Apr 11, 2000 | 21.70 | 22.11 | 21.59 | 21.73 | 23,968,050 | +0.00(+0.00%) |
Apr 10, 2000 | 21.26 | 22.00 | 21.15 | 21.73 | 28,178,416 | +0.55(+2.58%) |
Apr 07, 2000 | 21.02 | 21.53 | 20.98 | 21.18 | 17,066,254 | +0.23(+1.12%) |
Apr 06, 2000 | 20.81 | 21.08 | 20.61 | 20.95 | 17,454,826 | -0.13(-0.62%) |
Apr 05, 2000 | 21.02 | 21.39 | 20.95 | 21.08 | 17,987,580 | -0.62(-2.84%) |
Apr 04, 2000 | 21.12 | 21.83 | 20.74 | 21.70 | 61,476,068 | +0.96(+4.61%) |