Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 23.88 | 24.56 | 23.85 | 24.29 | 12,849,154 | +0.17(+0.70%) |
May 30, 2000 | 24.05 | 24.25 | 23.85 | 24.12 | 15,209,599 | -0.51(-2.06%) |
May 26, 2000 | 24.49 | 24.80 | 24.39 | 24.63 | 10,941,083 | -0.29(-1.18%) |
May 25, 2000 | 24.32 | 24.97 | 24.25 | 24.92 | 18,700,888 | +0.77(+3.19%) |
May 24, 2000 | 23.68 | 24.53 | 23.68 | 24.15 | 15,240,930 | +0.03(+0.14%) |
May 23, 2000 | 23.91 | 24.29 | 23.57 | 24.12 | 12,739,770 | +0.14(+0.57%) |
May 22, 2000 | 24.25 | 24.66 | 23.61 | 23.98 | 16,617,474 | -0.14(-0.57%) |
May 19, 2000 | 24.39 | 24.42 | 23.91 | 24.12 | 13,331,393 | -0.55(-2.21%) |
May 18, 2000 | 24.63 | 24.87 | 24.42 | 24.66 | 13,255,723 | +0.10(+0.42%) |
May 17, 2000 | 24.29 | 24.73 | 24.12 | 24.56 | 25,817,768 | +0.27(+1.12%) |
May 16, 2000 | 24.25 | 24.49 | 23.61 | 24.29 | 22,676,616 | +0.27(+1.14%) |
May 15, 2000 | 23.37 | 24.15 | 23.30 | 24.01 | 15,031,690 | +0.50(+2.11%) |
May 12, 2000 | 23.13 | 23.68 | 22.75 | 23.52 | 14,282,314 | +0.21(+0.91%) |
May 11, 2000 | 23.77 | 23.81 | 23.09 | 23.31 | 18,040,374 | -0.38(-1.59%) |
May 10, 2000 | 24.05 | 24.66 | 23.53 | 23.68 | 19,073,560 | -0.67(-2.76%) |
May 09, 2000 | 24.87 | 24.94 | 24.22 | 24.35 | 20,398,254 | -0.82(-3.25%) |
May 08, 2000 | 24.56 | 25.31 | 24.53 | 25.17 | 33,510,330 | +0.82(+3.36%) |
May 05, 2000 | 23.13 | 24.53 | 22.96 | 24.35 | 23,075,306 | +0.88(+3.77%) |
May 04, 2000 | 23.20 | 23.64 | 23.06 | 23.47 | 11,696,689 | +0.17(+0.73%) |
May 03, 2000 | 23.44 | 23.71 | 23.06 | 23.30 | 21,110,254 | -0.14(-0.58%) |
May 02, 2000 | 22.92 | 23.61 | 22.86 | 23.44 | 19,625,058 | +0.62(+2.70%) |
May 01, 2000 | 23.06 | 23.74 | 22.55 | 22.82 | 15,125,683 | -0.17(-0.74%) |
Apr 28, 2000 | 23.33 | 23.40 | 22.79 | 22.99 | 16,414,465 | -0.34(-1.47%) |
Apr 27, 2000 | 22.92 | 23.77 | 22.92 | 23.33 | 18,812,286 | -0.41(-1.72%) |
Apr 26, 2000 | 23.33 | 23.74 | 23.20 | 23.74 | 19,081,990 | +0.03(+0.14%) |
Apr 25, 2000 | 23.53 | 23.88 | 23.03 | 23.71 | 19,001,372 | -0.03(-0.14%) |
Apr 24, 2000 | 22.65 | 24.15 | 22.51 | 23.74 | 27,300,764 | +1.09(+4.82%) |
Apr 20, 2000 | 22.99 | 22.99 | 22.24 | 22.65 | 19,906,486 | +0.10(+0.46%) |
Apr 19, 2000 | 21.66 | 23.20 | 21.49 | 22.55 | 36,788,532 | +0.96(+4.42%) |
Apr 18, 2000 | 20.74 | 21.62 | 20.74 | 21.59 | 26,053,024 | +0.85(+4.11%) |
Apr 17, 2000 | 20.33 | 21.22 | 20.19 | 20.74 | 25,382,250 | +0.03(+0.16%) |
Apr 14, 2000 | 21.25 | 21.32 | 20.13 | 20.71 | 25,157,986 | -0.92(-4.24%) |
Apr 13, 2000 | 21.94 | 22.04 | 21.25 | 21.62 | 22,968,670 | -0.41(-1.88%) |
Apr 12, 2000 | 21.56 | 22.38 | 21.42 | 22.04 | 31,050,396 | +0.31(+1.43%) |
Apr 11, 2000 | 21.70 | 22.10 | 21.59 | 21.73 | 23,970,526 | +0.00(+0.00%) |
Apr 10, 2000 | 21.25 | 22.00 | 21.15 | 21.73 | 28,181,328 | +0.55(+2.58%) |
Apr 07, 2000 | 21.01 | 21.53 | 20.98 | 21.18 | 17,068,016 | +0.23(+1.12%) |
Apr 06, 2000 | 20.81 | 21.08 | 20.60 | 20.95 | 17,456,630 | -0.13(-0.62%) |
Apr 05, 2000 | 21.01 | 21.39 | 20.95 | 21.08 | 17,989,438 | -0.62(-2.84%) |
Apr 04, 2000 | 21.12 | 21.83 | 20.74 | 21.70 | 61,482,420 | +0.96(+4.61%) |
Apr 03, 2000 | 20.19 | 21.08 | 20.06 | 20.74 | 34,897,320 | +0.79(+3.94%) |
Mar 31, 2000 | 19.95 | 20.13 | 19.48 | 19.95 | 15,858,020 | +0.03(+0.16%) |
Mar 30, 2000 | 19.89 | 20.09 | 19.68 | 19.92 | 18,175,774 | +0.07(+0.33%) |
Mar 29, 2000 | 19.24 | 20.06 | 19.16 | 19.86 | 25,564,372 | +0.72(+3.76%) |
Mar 28, 2000 | 18.69 | 19.41 | 18.69 | 19.14 | 16,146,961 | +0.17(+0.89%) |
Mar 27, 2000 | 19.04 | 19.38 | 18.93 | 18.97 | 16,979,704 | -0.07(-0.37%) |
Mar 24, 2000 | 19.24 | 19.58 | 19.00 | 19.04 | 16,487,387 | -0.20(-1.05%) |
Mar 23, 2000 | 19.00 | 19.62 | 19.00 | 19.24 | 18,539,470 | -0.20(-1.04%) |
Mar 22, 2000 | 19.51 | 19.71 | 18.90 | 19.44 | 31,857,122 | -0.58(-2.92%) |
Mar 21, 2000 | 19.68 | 20.19 | 19.54 | 20.02 | 24,913,386 | +0.92(+4.83%) |
Mar 20, 2000 | 19.65 | 19.68 | 18.56 | 19.10 | 14,407,637 | -0.44(-2.26%) |
Mar 17, 2000 | 19.68 | 19.82 | 19.38 | 19.54 | 23,407,486 | -0.38(-1.89%) |
Mar 16, 2000 | 19.75 | 19.95 | 19.44 | 19.92 | 33,625,028 | +0.68(+3.55%) |
Mar 15, 2000 | 18.49 | 19.44 | 18.42 | 19.24 | 28,424,646 | +1.09(+6.02%) |
Mar 14, 2000 | 18.66 | 18.66 | 18.01 | 18.15 | 15,832,919 | -0.58(-3.09%) |
Mar 13, 2000 | 19.17 | 19.17 | 18.28 | 18.73 | 21,384,170 | -0.38(-1.97%) |
Mar 10, 2000 | 19.17 | 19.24 | 18.56 | 19.10 | 35,682,056 | +0.34(+1.80%) |
Mar 09, 2000 | 17.80 | 18.76 | 17.60 | 18.76 | 33,344,882 | +1.06(+5.98%) |
Mar 08, 2000 | 16.92 | 18.08 | 16.48 | 17.71 | 34,457,404 | +1.33(+8.13%) |
Mar 07, 2000 | 17.13 | 17.19 | 16.37 | 16.37 | 26,632,006 | -0.92(-5.33%) |
Mar 06, 2000 | 17.50 | 17.77 | 17.19 | 17.30 | 19,387,054 | -0.51(-2.85%) |
Mar 03, 2000 | 18.28 | 18.28 | 17.19 | 17.80 | 18,406,634 | +0.34(+1.94%) |
Mar 02, 2000 | 17.47 | 17.47 | 17.19 | 17.47 | 15,303,042 | +0.07(+0.38%) |