Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 30.53 | 30.78 | 30.21 | 30.63 | 3,212,094 | +0.19(+0.63%) |
May 30, 2000 | 30.18 | 30.44 | 29.82 | 30.44 | 3,084,271 | +0.28(+0.93%) |
May 26, 2000 | 30.63 | 30.74 | 30.08 | 30.16 | 2,267,077 | -0.41(-1.33%) |
May 25, 2000 | 30.55 | 30.63 | 30.01 | 30.57 | 3,310,701 | -0.22(-0.70%) |
May 24, 2000 | 30.01 | 30.80 | 29.86 | 30.78 | 6,005,950 | +1.01(+3.38%) |
May 23, 2000 | 30.08 | 30.18 | 29.48 | 29.78 | 4,102,914 | +0.04(+0.15%) |
May 22, 2000 | 30.67 | 30.70 | 29.16 | 29.73 | 4,487,115 | -0.64(-2.12%) |
May 19, 2000 | 30.40 | 30.67 | 29.73 | 30.38 | 5,172,687 | +0.09(+0.28%) |
May 18, 2000 | 29.73 | 30.46 | 29.71 | 30.29 | 4,451,032 | +0.49(+1.65%) |
May 17, 2000 | 29.80 | 30.01 | 29.31 | 29.80 | 2,564,650 | -0.09(-0.29%) |
May 16, 2000 | 29.61 | 29.93 | 29.52 | 29.88 | 3,775,102 | +0.36(+1.23%) |
May 15, 2000 | 29.18 | 29.78 | 29.13 | 29.52 | 3,277,248 | +0.26(+0.88%) |
May 12, 2000 | 29.48 | 29.50 | 28.99 | 29.26 | 2,981,720 | -0.19(-0.65%) |
May 11, 2000 | 29.56 | 29.76 | 29.39 | 29.46 | 3,393,092 | +0.19(+0.66%) |
May 10, 2000 | 29.78 | 29.78 | 29.13 | 29.26 | 6,077,385 | -0.51(-1.72%) |
May 09, 2000 | 29.95 | 30.27 | 29.69 | 29.78 | 5,967,238 | -0.26(-0.85%) |
May 08, 2000 | 29.07 | 30.03 | 28.79 | 30.03 | 6,712,120 | +1.28(+4.46%) |
May 05, 2000 | 28.47 | 28.84 | 28.30 | 28.75 | 3,098,295 | +0.32(+1.13%) |
May 04, 2000 | 28.41 | 28.77 | 28.17 | 28.43 | 2,230,556 | -0.07(-0.23%) |
May 03, 2000 | 28.79 | 29.07 | 28.41 | 28.49 | 3,717,545 | -0.32(-1.12%) |
May 02, 2000 | 28.11 | 28.94 | 28.09 | 28.82 | 3,773,495 | +0.51(+1.81%) |
May 01, 2000 | 28.15 | 28.90 | 28.02 | 28.30 | 4,258,786 | +0.06(+0.23%) |
Apr 28, 2000 | 28.32 | 28.41 | 28.05 | 28.24 | 3,765,022 | -0.17(-0.60%) |
Apr 27, 2000 | 28.15 | 28.54 | 28.00 | 28.41 | 3,481,181 | +0.09(+0.30%) |
Apr 26, 2000 | 28.77 | 28.77 | 28.07 | 28.32 | 4,002,701 | -0.53(-1.85%) |
Apr 25, 2000 | 28.64 | 28.90 | 28.28 | 28.86 | 4,122,782 | +0.15(+0.52%) |
Apr 24, 2000 | 27.89 | 28.90 | 27.89 | 28.71 | 5,265,451 | +0.77(+2.76%) |
Apr 20, 2000 | 28.11 | 28.39 | 27.81 | 27.94 | 4,122,489 | -0.22(-0.77%) |
Apr 19, 2000 | 27.89 | 28.28 | 27.62 | 28.15 | 5,702,826 | +0.26(+0.92%) |
Apr 18, 2000 | 27.38 | 28.07 | 27.12 | 27.89 | 10,958,782 | +1.37(+5.16%) |
Apr 17, 2000 | 25.88 | 26.70 | 25.84 | 26.53 | 8,756,566 | +1.43(+5.72%) |
Apr 14, 2000 | 25.71 | 25.88 | 24.84 | 25.09 | 6,189,870 | -1.01(-3.86%) |
Apr 13, 2000 | 26.03 | 26.33 | 25.58 | 26.10 | 5,169,766 | -0.26(-0.97%) |
Apr 12, 2000 | 26.59 | 27.17 | 26.03 | 26.35 | 5,502,107 | -0.43(-1.60%) |
Apr 11, 2000 | 26.01 | 26.82 | 25.88 | 26.78 | 6,505,119 | +0.77(+2.96%) |
Apr 10, 2000 | 25.61 | 26.18 | 25.56 | 26.01 | 6,136,403 | +0.66(+2.62%) |
Apr 07, 2000 | 26.10 | 26.14 | 25.26 | 25.35 | 4,618,737 | -0.28(-1.08%) |
Apr 06, 2000 | 26.44 | 26.46 | 25.43 | 25.63 | 6,067,306 | -0.90(-3.39%) |
Apr 05, 2000 | 26.01 | 26.53 | 25.58 | 26.53 | 10,260,646 | +0.26(+0.98%) |
Apr 04, 2000 | 25.05 | 26.27 | 25.01 | 26.27 | 16,088,667 | +1.54(+6.23%) |
Apr 03, 2000 | 24.17 | 24.90 | 23.96 | 24.73 | 8,115,403 | +0.68(+2.85%) |
Mar 31, 2000 | 24.30 | 24.34 | 23.98 | 24.04 | 5,858,698 | -0.17(-0.71%) |
Mar 30, 2000 | 24.15 | 24.51 | 24.06 | 24.22 | 7,558,677 | -0.11(-0.44%) |
Mar 29, 2000 | 23.98 | 24.68 | 23.98 | 24.32 | 10,740,824 | -0.32(-1.31%) |
Mar 28, 2000 | 23.77 | 24.64 | 23.74 | 24.64 | 13,428,331 | +0.77(+3.23%) |
Mar 27, 2000 | 24.30 | 24.39 | 23.49 | 23.87 | 16,516,108 | -0.86(-3.46%) |
Mar 24, 2000 | 24.99 | 25.33 | 24.02 | 24.73 | 28,315,166 | -2.65(-9.69%) |
Mar 23, 2000 | 27.81 | 28.05 | 27.36 | 27.38 | 7,593,153 | -0.77(-2.74%) |
Mar 22, 2000 | 27.68 | 28.15 | 27.28 | 28.15 | 7,292,950 | +0.68(+2.49%) |
Mar 21, 2000 | 26.74 | 27.72 | 26.74 | 27.47 | 5,866,586 | +0.32(+1.19%) |
Mar 20, 2000 | 27.28 | 27.36 | 26.89 | 27.15 | 4,940,414 | -0.09(-0.31%) |
Mar 17, 2000 | 27.15 | 27.36 | 26.76 | 27.23 | 8,039,439 | -0.09(-0.31%) |
Mar 16, 2000 | 27.34 | 27.55 | 27.02 | 27.32 | 11,226,262 | +0.98(+3.73%) |
Mar 15, 2000 | 24.73 | 26.76 | 24.58 | 26.33 | 8,779,939 | +1.43(+5.76%) |
Mar 14, 2000 | 24.58 | 25.54 | 24.56 | 24.90 | 7,555,025 | +0.94(+3.93%) |
Mar 13, 2000 | 23.83 | 24.49 | 23.72 | 23.96 | 4,210,140 | -0.30(-1.23%) |
Mar 10, 2000 | 24.88 | 25.24 | 23.91 | 24.26 | 6,371,745 | -0.62(-2.50%) |
Mar 09, 2000 | 24.30 | 24.99 | 23.94 | 24.88 | 7,061,991 | +0.58(+2.38%) |
Mar 08, 2000 | 23.17 | 24.56 | 23.02 | 24.30 | 9,383,120 | +0.86(+3.65%) |
Mar 07, 2000 | 24.13 | 24.13 | 22.63 | 23.45 | 12,073,841 | -0.68(-2.84%) |
Mar 06, 2000 | 24.97 | 24.97 | 24.04 | 24.13 | 5,578,801 | -1.03(-4.08%) |
Mar 03, 2000 | 25.41 | 25.41 | 24.73 | 25.16 | 4,238,480 | -0.07(-0.26%) |
Mar 02, 2000 | 24.99 | 25.65 | 24.86 | 25.22 | 4,967,147 | +0.11(+0.44%) |