Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 22.43 | 23.16 | 22.43 | 22.95 | 7,210,691 | +0.37(+1.62%) |
May 30, 2000 | 22.01 | 22.58 | 21.85 | 22.58 | 6,082,427 | +0.92(+4.26%) |
May 26, 2000 | 21.62 | 21.89 | 21.31 | 21.66 | 8,927,388 | +0.08(+0.36%) |
May 25, 2000 | 22.12 | 22.66 | 21.43 | 21.58 | 11,178,275 | -0.42(-1.91%) |
May 24, 2000 | 22.28 | 22.56 | 21.66 | 22.01 | 12,407,431 | -0.46(-2.05%) |
May 23, 2000 | 22.10 | 22.91 | 22.10 | 22.47 | 7,537,454 | +0.29(+1.29%) |
May 22, 2000 | 22.51 | 22.51 | 21.66 | 22.18 | 6,031,872 | -0.10(-0.43%) |
May 19, 2000 | 22.93 | 23.03 | 22.20 | 22.28 | 7,410,090 | -0.80(-3.49%) |
May 18, 2000 | 22.66 | 23.47 | 22.66 | 23.08 | 7,467,588 | +0.34(+1.51%) |
May 17, 2000 | 22.51 | 23.03 | 22.45 | 22.74 | 6,293,543 | -0.08(-0.34%) |
May 16, 2000 | 23.54 | 23.56 | 22.64 | 22.81 | 11,467,718 | -0.11(-0.50%) |
May 15, 2000 | 22.35 | 23.10 | 22.14 | 22.93 | 9,706,975 | +0.92(+4.19%) |
May 12, 2000 | 21.24 | 22.39 | 20.93 | 22.01 | 17,688,358 | +0.50(+2.31%) |
May 11, 2000 | 21.53 | 21.72 | 21.05 | 21.51 | 11,365,957 | +0.38(+1.82%) |
May 10, 2000 | 21.72 | 21.72 | 21.12 | 21.12 | 9,570,933 | -0.65(-2.99%) |
May 09, 2000 | 22.20 | 22.33 | 21.78 | 21.78 | 9,228,114 | -0.35(-1.57%) |
May 08, 2000 | 22.01 | 22.49 | 21.91 | 22.12 | 7,958,600 | -0.06(-0.26%) |
May 05, 2000 | 22.12 | 22.35 | 21.66 | 22.18 | 20,981,804 | -0.33(-1.45%) |
May 04, 2000 | 23.08 | 23.18 | 22.39 | 22.51 | 8,933,897 | -0.31(-1.35%) |
May 03, 2000 | 23.10 | 23.58 | 22.81 | 22.81 | 13,486,659 | -0.57(-2.46%) |
May 02, 2000 | 22.68 | 23.66 | 22.54 | 23.39 | 12,175,920 | +0.73(+3.21%) |
May 01, 2000 | 22.28 | 23.16 | 21.99 | 22.66 | 12,216,061 | +0.50(+2.26%) |
Apr 28, 2000 | 22.81 | 22.95 | 22.05 | 22.16 | 12,451,260 | -0.54(-2.37%) |
Apr 27, 2000 | 23.08 | 23.20 | 22.52 | 22.70 | 13,460,622 | -0.79(-3.36%) |
Apr 26, 2000 | 24.20 | 24.20 | 23.41 | 23.49 | 7,964,892 | -0.50(-2.08%) |
Apr 25, 2000 | 23.27 | 24.14 | 23.12 | 23.98 | 9,162,154 | +1.02(+4.43%) |
Apr 24, 2000 | 23.35 | 23.49 | 22.87 | 22.97 | 11,278,517 | -0.79(-3.31%) |
Apr 20, 2000 | 24.00 | 24.02 | 23.43 | 23.75 | 6,576,693 | -0.21(-0.88%) |
Apr 19, 2000 | 24.81 | 24.89 | 23.23 | 23.97 | 13,111,078 | -0.77(-3.11%) |
Apr 18, 2000 | 24.04 | 24.87 | 23.98 | 24.73 | 9,891,403 | +0.58(+2.39%) |
Apr 17, 2000 | 23.81 | 24.41 | 23.03 | 24.16 | 12,604,227 | -0.08(-0.32%) |
Apr 14, 2000 | 25.20 | 25.31 | 23.27 | 24.23 | 18,930,316 | -1.73(-6.66%) |
Apr 13, 2000 | 26.42 | 26.65 | 25.89 | 25.96 | 9,809,604 | -0.71(-2.66%) |
Apr 12, 2000 | 27.02 | 27.94 | 26.58 | 26.67 | 13,222,168 | +0.25(+0.94%) |
Apr 11, 2000 | 26.73 | 27.00 | 26.12 | 26.42 | 11,896,024 | -0.65(-2.41%) |
Apr 10, 2000 | 26.27 | 27.36 | 26.15 | 27.08 | 11,380,711 | +0.54(+2.03%) |
Apr 07, 2000 | 27.12 | 27.12 | 26.42 | 26.54 | 7,115,656 | -0.33(-1.22%) |
Apr 06, 2000 | 26.73 | 27.12 | 26.67 | 26.87 | 7,027,348 | +0.33(+1.24%) |
Apr 05, 2000 | 25.89 | 26.71 | 25.89 | 26.54 | 10,579,427 | -0.12(-0.44%) |
Apr 04, 2000 | 28.11 | 28.23 | 25.50 | 26.65 | 18,288,942 | -1.77(-6.22%) |
Apr 03, 2000 | 27.02 | 28.57 | 26.98 | 28.42 | 12,312,614 | +1.63(+6.09%) |
Mar 31, 2000 | 27.04 | 27.15 | 26.42 | 26.79 | 9,851,697 | +0.06(+0.22%) |
Mar 30, 2000 | 27.48 | 27.88 | 26.41 | 26.73 | 11,602,676 | -1.04(-3.73%) |
Mar 29, 2000 | 28.96 | 29.04 | 27.44 | 27.77 | 13,157,076 | -1.19(-4.12%) |
Mar 28, 2000 | 28.81 | 29.42 | 28.61 | 28.96 | 10,601,124 | -0.14(-0.47%) |
Mar 27, 2000 | 29.50 | 29.76 | 28.75 | 29.09 | 6,996,321 | -0.46(-1.56%) |
Mar 24, 2000 | 29.80 | 30.96 | 29.50 | 29.55 | 13,733,142 | -0.71(-2.35%) |
Mar 23, 2000 | 27.96 | 30.48 | 27.94 | 30.26 | 15,094,218 | +2.13(+7.58%) |
Mar 22, 2000 | 27.84 | 28.30 | 27.27 | 28.13 | 12,453,213 | -0.14(-0.48%) |
Mar 21, 2000 | 26.56 | 28.42 | 26.27 | 28.27 | 12,076,329 | +1.67(+6.28%) |
Mar 20, 2000 | 27.65 | 27.81 | 25.96 | 26.60 | 11,687,078 | -1.36(-4.88%) |
Mar 17, 2000 | 27.42 | 28.34 | 27.19 | 27.96 | 17,204,940 | +0.27(+0.98%) |
Mar 16, 2000 | 26.10 | 27.77 | 25.87 | 27.69 | 22,619,956 | +2.15(+8.42%) |
Mar 15, 2000 | 23.93 | 25.87 | 23.72 | 25.54 | 12,827,927 | +1.27(+5.22%) |
Mar 14, 2000 | 24.73 | 24.87 | 24.12 | 24.27 | 5,977,195 | -0.33(-1.32%) |
Mar 13, 2000 | 23.85 | 24.95 | 23.70 | 24.60 | 6,843,137 | +0.42(+1.74%) |
Mar 10, 2000 | 24.58 | 25.06 | 23.89 | 24.18 | 7,683,911 | -0.75(-3.00%) |
Mar 09, 2000 | 24.20 | 24.96 | 23.98 | 24.92 | 5,760,004 | +0.65(+2.68%) |
Mar 08, 2000 | 24.81 | 25.02 | 24.16 | 24.27 | 7,601,244 | -0.86(-3.43%) |
Mar 07, 2000 | 25.64 | 25.87 | 24.89 | 25.14 | 6,611,626 | -0.50(-1.95%) |
Mar 06, 2000 | 25.48 | 25.92 | 25.27 | 25.64 | 8,237,845 | +0.71(+2.86%) |
Mar 03, 2000 | 25.20 | 25.31 | 24.39 | 24.92 | 8,661,378 | +0.17(+0.70%) |
Mar 02, 2000 | 24.73 | 24.92 | 24.50 | 24.75 | 5,195,221 | -0.44(-1.76%) |