Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 31.82 | 32.19 | 30.44 | 30.73 | 10,489,942 | -1.05(-3.30%) |
Jun 29, 2000 | 31.65 | 32.61 | 31.11 | 31.78 | 7,022,174 | +0.39(+1.23%) |
Jun 28, 2000 | 32.11 | 32.65 | 31.15 | 31.39 | 7,349,390 | -0.59(-1.86%) |
Jun 27, 2000 | 32.28 | 32.52 | 31.90 | 31.98 | 7,718,725 | +0.25(+0.80%) |
Jun 26, 2000 | 31.06 | 32.32 | 31.06 | 31.73 | 4,793,269 | +0.45(+1.45%) |
Jun 23, 2000 | 31.11 | 32.06 | 30.98 | 31.28 | 5,491,919 | +0.33(+1.08%) |
Jun 22, 2000 | 31.52 | 31.56 | 30.69 | 30.94 | 4,906,588 | -0.41(-1.32%) |
Jun 21, 2000 | 31.82 | 31.98 | 30.94 | 31.36 | 6,092,389 | -0.63(-1.96%) |
Jun 20, 2000 | 32.02 | 32.40 | 31.69 | 31.98 | 8,462,343 | +0.71(+2.26%) |
Jun 19, 2000 | 30.27 | 31.61 | 30.11 | 31.28 | 11,589,105 | +0.96(+3.17%) |
Jun 16, 2000 | 31.19 | 31.32 | 29.44 | 30.32 | 24,920,414 | -2.25(-6.90%) |
Jun 15, 2000 | 33.23 | 33.28 | 31.11 | 32.56 | 14,858,565 | -0.83(-2.50%) |
Jun 14, 2000 | 32.61 | 33.61 | 32.19 | 33.40 | 8,874,998 | +1.25(+3.88%) |
Jun 13, 2000 | 32.28 | 32.36 | 31.78 | 32.15 | 8,477,183 | -0.27(-0.82%) |
Jun 12, 2000 | 32.94 | 33.19 | 32.15 | 32.42 | 7,710,631 | +10.68(+49.13%) |
Jun 09, 2000 | 22.83 | 23.31 | 21.16 | 21.74 | 15,435,650 | -0.95(-4.17%) |
Jun 08, 2000 | 23.04 | 23.04 | 22.35 | 22.68 | 5,958,684 | -0.11(-0.48%) |
Jun 07, 2000 | 22.96 | 23.26 | 22.72 | 22.79 | 8,850,564 | -0.04(-0.17%) |
Jun 06, 2000 | 23.53 | 23.53 | 22.68 | 22.83 | 8,324,216 | -0.70(-2.99%) |
Jun 05, 2000 | 23.87 | 24.05 | 23.50 | 23.53 | 7,330,877 | -0.39(-1.64%) |
Jun 02, 2000 | 24.42 | 24.42 | 23.72 | 23.93 | 13,293,608 | +1.06(+4.63%) |
Jun 01, 2000 | 22.50 | 23.20 | 22.37 | 22.87 | 13,163,876 | +0.72(+3.25%) |
May 31, 2000 | 21.65 | 22.35 | 21.65 | 22.15 | 7,472,076 | +0.35(+1.62%) |
May 30, 2000 | 21.24 | 21.79 | 21.09 | 21.79 | 6,302,913 | +0.89(+4.26%) |
May 26, 2000 | 20.87 | 21.13 | 20.57 | 20.90 | 9,251,002 | +0.07(+0.36%) |
May 25, 2000 | 21.35 | 21.87 | 20.68 | 20.83 | 11,583,483 | -0.41(-1.91%) |
May 24, 2000 | 21.50 | 21.78 | 20.90 | 21.24 | 12,857,196 | -0.44(-2.05%) |
May 23, 2000 | 21.33 | 22.11 | 21.33 | 21.68 | 7,810,683 | +0.28(+1.29%) |
May 22, 2000 | 21.72 | 21.72 | 20.90 | 21.41 | 6,250,525 | -0.09(-0.43%) |
May 19, 2000 | 22.13 | 22.22 | 21.42 | 21.50 | 7,678,703 | -0.78(-3.49%) |
May 18, 2000 | 21.87 | 22.64 | 21.87 | 22.27 | 7,738,285 | +0.33(+1.51%) |
May 17, 2000 | 21.72 | 22.22 | 21.66 | 21.94 | 6,521,681 | -0.07(-0.34%) |
May 16, 2000 | 22.72 | 22.74 | 21.85 | 22.02 | 11,883,418 | -0.11(-0.50%) |
May 15, 2000 | 21.57 | 22.29 | 21.37 | 22.13 | 10,058,849 | +0.89(+4.19%) |
May 12, 2000 | 20.49 | 21.61 | 20.20 | 21.24 | 18,329,554 | +0.48(+2.31%) |
May 11, 2000 | 20.77 | 20.96 | 20.31 | 20.76 | 11,777,968 | +0.37(+1.82%) |
May 10, 2000 | 20.96 | 20.96 | 20.38 | 20.38 | 9,917,875 | -0.63(-2.99%) |
May 09, 2000 | 21.42 | 21.55 | 21.01 | 21.01 | 9,562,629 | -0.34(-1.57%) |
May 08, 2000 | 21.24 | 21.70 | 21.14 | 21.35 | 8,247,096 | -0.06(-0.26%) |
May 05, 2000 | 21.35 | 21.57 | 20.90 | 21.41 | 21,742,384 | -0.31(-1.45%) |
May 04, 2000 | 22.27 | 22.37 | 21.61 | 21.72 | 9,257,747 | -0.30(-1.35%) |
May 03, 2000 | 22.29 | 22.76 | 22.02 | 22.02 | 13,975,545 | -0.55(-2.46%) |
May 02, 2000 | 21.89 | 22.83 | 21.75 | 22.57 | 12,617,292 | +0.70(+3.21%) |
May 01, 2000 | 21.50 | 22.35 | 21.22 | 21.87 | 12,658,888 | +0.48(+2.26%) |
Apr 28, 2000 | 22.02 | 22.15 | 21.27 | 21.38 | 12,902,613 | -0.52(-2.37%) |
Apr 27, 2000 | 22.27 | 22.39 | 21.74 | 21.90 | 13,948,564 | -0.76(-3.36%) |
Apr 26, 2000 | 23.35 | 23.35 | 22.59 | 22.67 | 8,253,616 | -0.48(-2.08%) |
Apr 25, 2000 | 22.46 | 23.29 | 22.31 | 23.15 | 9,494,278 | +0.98(+4.43%) |
Apr 24, 2000 | 22.53 | 22.67 | 22.07 | 22.16 | 11,687,358 | -0.76(-3.31%) |
Apr 20, 2000 | 23.16 | 23.18 | 22.61 | 22.92 | 6,815,096 | -0.20(-0.88%) |
Apr 19, 2000 | 23.94 | 24.02 | 22.42 | 23.13 | 13,586,349 | -0.74(-3.11%) |
Apr 18, 2000 | 23.20 | 24.00 | 23.15 | 23.87 | 10,249,962 | +0.56(+2.39%) |
Apr 17, 2000 | 22.98 | 23.55 | 22.22 | 23.31 | 13,061,125 | -0.07(-0.32%) |
Apr 14, 2000 | 24.31 | 24.42 | 22.46 | 23.39 | 19,616,532 | -1.67(-6.66%) |
Apr 13, 2000 | 25.50 | 25.72 | 24.98 | 25.05 | 10,165,198 | -0.68(-2.66%) |
Apr 12, 2000 | 26.07 | 26.96 | 25.65 | 25.74 | 13,701,466 | +0.24(+0.94%) |
Apr 11, 2000 | 25.80 | 26.05 | 25.20 | 25.50 | 12,327,250 | -0.63(-2.41%) |
Apr 10, 2000 | 25.35 | 26.41 | 25.24 | 26.13 | 11,793,257 | +0.52(+2.03%) |
Apr 07, 2000 | 26.17 | 26.17 | 25.50 | 25.61 | 7,373,596 | -0.32(-1.22%) |
Apr 06, 2000 | 25.80 | 26.17 | 25.74 | 25.93 | 7,282,087 | +0.32(+1.24%) |
Apr 05, 2000 | 24.98 | 25.78 | 24.98 | 25.61 | 10,962,927 | -0.11(-0.44%) |
Apr 04, 2000 | 27.13 | 27.24 | 24.61 | 25.72 | 18,951,908 | -1.70(-6.22%) |