Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 22.51 | 23.16 | 22.48 | 22.90 | 13,628,842 | +0.16(+0.70%) |
May 30, 2000 | 22.67 | 22.87 | 22.48 | 22.74 | 16,132,520 | -0.48(-2.06%) |
May 26, 2000 | 23.09 | 23.38 | 23.00 | 23.22 | 11,604,990 | -0.28(-1.18%) |
May 25, 2000 | 22.93 | 23.54 | 22.87 | 23.50 | 19,835,660 | +0.73(+3.19%) |
May 24, 2000 | 22.32 | 23.12 | 22.32 | 22.77 | 16,165,752 | +0.03(+0.14%) |
May 23, 2000 | 22.54 | 22.90 | 22.22 | 22.74 | 13,512,822 | +0.13(+0.57%) |
May 22, 2000 | 22.87 | 23.25 | 22.25 | 22.61 | 17,625,826 | -0.13(-0.57%) |
May 19, 2000 | 23.00 | 23.03 | 22.54 | 22.74 | 14,140,344 | -0.51(-2.21%) |
May 18, 2000 | 23.22 | 23.44 | 23.03 | 23.25 | 14,060,082 | +0.10(+0.42%) |
May 17, 2000 | 22.90 | 23.31 | 22.74 | 23.16 | 27,384,394 | +0.26(+1.12%) |
May 16, 2000 | 22.87 | 23.09 | 22.25 | 22.90 | 24,052,636 | +0.26(+1.14%) |
May 15, 2000 | 22.03 | 22.77 | 21.97 | 22.64 | 15,943,816 | +0.47(+2.11%) |
May 12, 2000 | 21.81 | 22.32 | 21.45 | 22.17 | 15,148,967 | +0.20(+0.91%) |
May 11, 2000 | 22.41 | 22.45 | 21.77 | 21.97 | 19,135,066 | -0.36(-1.59%) |
May 10, 2000 | 22.67 | 23.25 | 22.19 | 22.33 | 20,230,948 | -0.63(-2.76%) |
May 09, 2000 | 23.44 | 23.51 | 22.84 | 22.96 | 21,636,022 | -0.77(-3.25%) |
May 08, 2000 | 23.16 | 23.87 | 23.12 | 23.73 | 35,543,744 | +0.77(+3.36%) |
May 05, 2000 | 21.81 | 23.12 | 21.64 | 22.96 | 24,475,520 | +0.83(+3.77%) |
May 04, 2000 | 21.87 | 22.29 | 21.74 | 22.13 | 12,406,446 | +0.16(+0.73%) |
May 03, 2000 | 22.10 | 22.35 | 21.74 | 21.97 | 22,391,226 | -0.13(-0.58%) |
May 02, 2000 | 21.61 | 22.25 | 21.55 | 22.10 | 20,815,910 | +0.58(+2.70%) |
May 01, 2000 | 21.74 | 22.38 | 21.26 | 21.51 | 16,043,512 | -0.16(-0.74%) |
Apr 28, 2000 | 22.00 | 22.06 | 21.48 | 21.67 | 17,410,496 | -0.32(-1.47%) |
Apr 27, 2000 | 21.61 | 22.41 | 21.61 | 22.00 | 19,953,820 | -0.39(-1.72%) |
Apr 26, 2000 | 22.00 | 22.38 | 21.87 | 22.38 | 20,239,888 | +0.03(+0.14%) |
Apr 25, 2000 | 22.19 | 22.51 | 21.71 | 22.35 | 20,154,378 | -0.03(-0.14%) |
Apr 24, 2000 | 21.35 | 22.77 | 21.23 | 22.38 | 28,957,380 | +1.03(+4.82%) |
Apr 20, 2000 | 21.67 | 21.67 | 20.97 | 21.35 | 21,114,416 | +0.10(+0.46%) |
Apr 19, 2000 | 20.42 | 21.87 | 20.26 | 21.26 | 39,020,868 | +0.90(+4.42%) |
Apr 18, 2000 | 19.55 | 20.39 | 19.55 | 20.36 | 27,633,926 | +0.80(+4.11%) |
Apr 17, 2000 | 19.17 | 20.01 | 19.04 | 19.55 | 26,922,450 | +0.03(+0.16%) |
Apr 14, 2000 | 20.04 | 20.10 | 18.98 | 19.52 | 26,684,578 | -0.86(-4.24%) |
Apr 13, 2000 | 20.68 | 20.78 | 20.04 | 20.39 | 24,362,414 | -0.39(-1.88%) |
Apr 12, 2000 | 20.33 | 21.10 | 20.20 | 20.78 | 32,934,540 | +0.29(+1.43%) |
Apr 11, 2000 | 20.45 | 20.84 | 20.36 | 20.48 | 25,425,062 | +0.00(+0.00%) |
Apr 10, 2000 | 20.04 | 20.74 | 19.94 | 20.48 | 29,891,376 | +0.51(+2.58%) |
Apr 07, 2000 | 19.81 | 20.29 | 19.78 | 19.97 | 18,103,706 | +0.22(+1.12%) |
Apr 06, 2000 | 19.62 | 19.87 | 19.42 | 19.75 | 18,515,900 | -0.12(-0.62%) |
Apr 05, 2000 | 19.81 | 20.17 | 19.75 | 19.87 | 19,081,040 | -0.58(-2.84%) |
Apr 04, 2000 | 19.91 | 20.58 | 19.55 | 20.45 | 65,213,184 | +0.90(+4.61%) |
Apr 03, 2000 | 19.04 | 19.87 | 18.91 | 19.55 | 37,014,892 | +0.74(+3.94%) |
Mar 31, 2000 | 18.81 | 18.98 | 18.36 | 18.81 | 16,820,288 | +0.03(+0.16%) |
Mar 30, 2000 | 18.75 | 18.94 | 18.56 | 18.78 | 19,278,684 | +0.06(+0.33%) |
Mar 29, 2000 | 18.14 | 18.91 | 18.07 | 18.72 | 27,115,622 | +0.68(+3.76%) |
Mar 28, 2000 | 17.62 | 18.30 | 17.62 | 18.04 | 17,126,762 | +0.16(+0.89%) |
Mar 27, 2000 | 17.95 | 18.27 | 17.85 | 17.88 | 18,010,034 | -0.07(-0.37%) |
Mar 24, 2000 | 18.14 | 18.46 | 17.91 | 17.95 | 17,487,844 | -0.19(-1.05%) |
Mar 23, 2000 | 17.91 | 18.49 | 17.91 | 18.14 | 19,664,448 | -0.19(-1.04%) |
Mar 22, 2000 | 18.40 | 18.59 | 17.81 | 18.33 | 33,790,216 | -0.55(-2.92%) |
Mar 21, 2000 | 18.56 | 19.04 | 18.43 | 18.88 | 26,425,134 | +0.87(+4.83%) |
Mar 20, 2000 | 18.52 | 18.56 | 17.50 | 18.01 | 15,281,895 | -0.42(-2.26%) |
Mar 17, 2000 | 18.56 | 18.68 | 18.27 | 18.43 | 24,827,856 | -0.36(-1.89%) |
Mar 16, 2000 | 18.62 | 18.81 | 18.33 | 18.78 | 35,665,400 | +0.64(+3.55%) |
Mar 15, 2000 | 17.43 | 18.33 | 17.37 | 18.14 | 30,149,458 | +1.03(+6.02%) |
Mar 14, 2000 | 17.59 | 17.59 | 16.98 | 17.11 | 16,793,662 | -0.55(-3.09%) |
Mar 13, 2000 | 18.07 | 18.07 | 17.24 | 17.65 | 22,681,764 | -0.36(-1.97%) |
Mar 10, 2000 | 18.07 | 18.14 | 17.50 | 18.01 | 37,847,252 | +0.32(+1.80%) |
Mar 09, 2000 | 16.79 | 17.69 | 16.59 | 17.69 | 35,368,256 | +1.00(+5.98%) |
Mar 08, 2000 | 15.95 | 17.04 | 15.53 | 16.69 | 36,548,284 | +1.26(+8.13%) |
Mar 07, 2000 | 16.15 | 16.21 | 15.44 | 15.44 | 28,248,040 | -0.87(-5.33%) |
Mar 06, 2000 | 16.50 | 16.75 | 16.21 | 16.31 | 20,563,462 | -0.48(-2.85%) |
Mar 03, 2000 | 17.24 | 17.24 | 16.21 | 16.79 | 19,523,552 | +0.32(+1.94%) |
Mar 02, 2000 | 16.47 | 16.47 | 16.21 | 16.47 | 16,231,633 | +0.06(+0.38%) |