Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 24.24 | 24.93 | 24.20 | 24.65 | 12,658,258 | +0.17(+0.70%) |
May 30, 2000 | 24.41 | 24.62 | 24.20 | 24.48 | 14,983,635 | -0.52(-2.06%) |
May 26, 2000 | 24.86 | 25.17 | 24.76 | 25.00 | 10,778,535 | -0.30(-1.18%) |
May 25, 2000 | 24.69 | 25.35 | 24.62 | 25.30 | 18,423,054 | +0.78(+3.19%) |
May 24, 2000 | 24.03 | 24.90 | 24.03 | 24.52 | 15,014,500 | +0.03(+0.14%) |
May 23, 2000 | 24.27 | 24.65 | 23.93 | 24.48 | 12,550,500 | +0.14(+0.57%) |
May 22, 2000 | 24.62 | 25.04 | 23.96 | 24.34 | 16,370,594 | -0.14(-0.57%) |
May 19, 2000 | 24.76 | 24.79 | 24.27 | 24.48 | 13,133,333 | -0.55(-2.21%) |
May 18, 2000 | 25.00 | 25.24 | 24.79 | 25.04 | 13,058,787 | +0.11(+0.42%) |
May 17, 2000 | 24.65 | 25.10 | 24.48 | 24.93 | 25,434,202 | +0.28(+1.12%) |
May 16, 2000 | 24.62 | 24.86 | 23.96 | 24.65 | 22,339,716 | +0.28(+1.14%) |
May 15, 2000 | 23.72 | 24.52 | 23.65 | 24.38 | 14,808,369 | +0.50(+2.11%) |
May 12, 2000 | 23.48 | 24.03 | 23.10 | 23.87 | 14,070,126 | +0.22(+0.91%) |
May 11, 2000 | 24.13 | 24.17 | 23.44 | 23.66 | 17,772,354 | -0.38(-1.59%) |
May 10, 2000 | 24.41 | 25.04 | 23.89 | 24.04 | 18,790,192 | -0.68(-2.76%) |
May 09, 2000 | 25.24 | 25.31 | 24.59 | 24.72 | 20,095,204 | -0.83(-3.25%) |
May 08, 2000 | 24.93 | 25.70 | 24.90 | 25.55 | 33,012,478 | +0.83(+3.36%) |
May 05, 2000 | 23.48 | 24.90 | 23.30 | 24.72 | 22,732,484 | +0.90(+3.77%) |
May 04, 2000 | 23.55 | 23.99 | 23.41 | 23.82 | 11,522,915 | +0.17(+0.73%) |
May 03, 2000 | 23.79 | 24.07 | 23.41 | 23.65 | 20,796,624 | -0.14(-0.58%) |
May 02, 2000 | 23.27 | 23.96 | 23.20 | 23.79 | 19,333,494 | +0.63(+2.70%) |
May 01, 2000 | 23.41 | 24.10 | 22.89 | 23.16 | 14,900,966 | -0.17(-0.74%) |
Apr 28, 2000 | 23.68 | 23.76 | 23.13 | 23.34 | 16,170,600 | -0.35(-1.47%) |
Apr 27, 2000 | 23.27 | 24.13 | 23.27 | 23.68 | 18,532,798 | -0.42(-1.72%) |
Apr 26, 2000 | 23.68 | 24.10 | 23.55 | 24.10 | 18,798,494 | +0.03(+0.14%) |
Apr 25, 2000 | 23.89 | 24.24 | 23.37 | 24.07 | 18,719,074 | -0.03(-0.14%) |
Apr 24, 2000 | 22.99 | 24.52 | 22.85 | 24.10 | 26,895,166 | +1.11(+4.82%) |
Apr 20, 2000 | 23.34 | 23.34 | 22.58 | 22.99 | 19,610,742 | +0.11(+0.46%) |
Apr 19, 2000 | 21.99 | 23.55 | 21.82 | 22.89 | 36,241,976 | +0.97(+4.42%) |
Apr 18, 2000 | 21.05 | 21.95 | 21.05 | 21.92 | 25,665,964 | +0.86(+4.10%) |
Apr 17, 2000 | 20.64 | 21.54 | 20.50 | 21.05 | 25,005,154 | +0.03(+0.16%) |
Apr 14, 2000 | 21.57 | 21.64 | 20.43 | 21.02 | 24,784,222 | -0.93(-4.24%) |
Apr 13, 2000 | 22.27 | 22.37 | 21.57 | 21.95 | 22,627,432 | -0.42(-1.88%) |
Apr 12, 2000 | 21.88 | 22.71 | 21.75 | 22.37 | 30,589,090 | +0.32(+1.43%) |
Apr 11, 2000 | 22.02 | 22.44 | 21.92 | 22.06 | 23,614,404 | +0.00(+0.00%) |
Apr 10, 2000 | 21.57 | 22.33 | 21.47 | 22.06 | 27,762,646 | +0.55(+2.58%) |
Apr 07, 2000 | 21.33 | 21.85 | 21.30 | 21.50 | 16,814,442 | +0.24(+1.12%) |
Apr 06, 2000 | 21.12 | 21.40 | 20.91 | 21.26 | 17,197,282 | -0.13(-0.62%) |
Apr 05, 2000 | 21.33 | 21.71 | 21.26 | 21.40 | 17,722,174 | -0.63(-2.84%) |
Apr 04, 2000 | 21.43 | 22.16 | 21.05 | 22.02 | 60,568,996 | +0.97(+4.61%) |
Apr 03, 2000 | 20.50 | 21.40 | 20.36 | 21.05 | 34,378,860 | +0.80(+3.94%) |
Mar 31, 2000 | 20.25 | 20.43 | 19.77 | 20.25 | 15,622,423 | +0.03(+0.16%) |
Mar 30, 2000 | 20.19 | 20.39 | 19.98 | 20.22 | 17,905,742 | +0.07(+0.33%) |
Mar 29, 2000 | 19.53 | 20.36 | 19.45 | 20.16 | 25,184,570 | +0.73(+3.76%) |
Mar 28, 2000 | 18.98 | 19.70 | 18.98 | 19.42 | 15,907,071 | +0.17(+0.89%) |
Mar 27, 2000 | 19.32 | 19.67 | 19.22 | 19.25 | 16,727,441 | -0.07(-0.37%) |
Mar 24, 2000 | 19.53 | 19.88 | 19.29 | 19.32 | 16,242,439 | -0.20(-1.05%) |
Mar 23, 2000 | 19.29 | 19.91 | 19.29 | 19.53 | 18,264,034 | -0.21(-1.04%) |
Mar 22, 2000 | 19.81 | 20.01 | 19.18 | 19.73 | 31,383,830 | -0.59(-2.92%) |
Mar 21, 2000 | 19.98 | 20.50 | 19.84 | 20.33 | 24,543,256 | +0.94(+4.83%) |
Mar 20, 2000 | 19.94 | 19.98 | 18.84 | 19.39 | 14,193,588 | -0.45(-2.26%) |
Mar 17, 2000 | 19.98 | 20.12 | 19.67 | 19.84 | 23,059,730 | -0.38(-1.89%) |
Mar 16, 2000 | 20.05 | 20.25 | 19.73 | 20.22 | 33,125,472 | +0.69(+3.55%) |
Mar 15, 2000 | 18.77 | 19.73 | 18.70 | 19.53 | 28,002,350 | +1.11(+6.01%) |
Mar 14, 2000 | 18.94 | 18.94 | 18.28 | 18.42 | 15,597,694 | -0.59(-3.09%) |
Mar 13, 2000 | 19.46 | 19.46 | 18.56 | 19.01 | 21,066,472 | -0.38(-1.97%) |
Mar 10, 2000 | 19.46 | 19.53 | 18.84 | 19.39 | 35,151,940 | +0.34(+1.80%) |
Mar 09, 2000 | 18.07 | 19.05 | 17.87 | 19.05 | 32,849,488 | +1.07(+5.98%) |
Mar 08, 2000 | 17.17 | 18.35 | 16.73 | 17.97 | 33,945,480 | +1.35(+8.13%) |
Mar 07, 2000 | 17.39 | 17.45 | 16.62 | 16.62 | 26,236,342 | -0.94(-5.33%) |
Mar 06, 2000 | 17.76 | 18.04 | 17.45 | 17.56 | 19,099,026 | -0.52(-2.85%) |
Mar 03, 2000 | 18.56 | 18.56 | 17.45 | 18.07 | 18,133,172 | +0.34(+1.94%) |
Mar 02, 2000 | 17.73 | 17.73 | 17.45 | 17.73 | 15,075,689 | +0.07(+0.38%) |