Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 35.72 | 38.52 | 35.58 | 38.44 | 26,304,346 | +2.36(+6.53%) |
Jun 29, 2000 | 36.62 | 36.62 | 35.76 | 36.08 | 17,778,182 | -0.58(-1.58%) |
Jun 28, 2000 | 36.08 | 36.85 | 35.94 | 36.66 | 18,266,038 | +0.94(+2.64%) |
Jun 27, 2000 | 36.26 | 36.49 | 35.58 | 35.72 | 13,531,302 | -0.50(-1.38%) |
Jun 26, 2000 | 35.81 | 36.30 | 35.58 | 36.22 | 12,552,557 | +0.04(+0.12%) |
Jun 23, 2000 | 35.31 | 36.17 | 35.22 | 36.17 | 14,058,870 | +0.82(+2.32%) |
Jun 22, 2000 | 35.67 | 36.26 | 34.77 | 35.35 | 21,640,762 | -0.50(-1.40%) |
Jun 21, 2000 | 36.30 | 36.54 | 35.67 | 35.85 | 19,091,172 | -1.13(-3.06%) |
Jun 20, 2000 | 37.67 | 37.67 | 36.35 | 36.99 | 15,390,751 | +0.54(+1.49%) |
Jun 19, 2000 | 36.85 | 37.53 | 36.26 | 36.44 | 13,523,442 | -0.64(-1.72%) |
Jun 16, 2000 | 37.71 | 37.85 | 37.02 | 37.08 | 26,192,378 | -0.54(-1.45%) |
Jun 15, 2000 | 36.62 | 37.71 | 36.26 | 37.62 | 16,525,173 | +0.64(+1.73%) |
Jun 14, 2000 | 37.17 | 37.57 | 36.49 | 36.99 | 14,202,827 | -0.14(-0.37%) |
Jun 13, 2000 | 36.26 | 37.39 | 36.08 | 37.12 | 18,486,110 | +0.95(+2.63%) |
Jun 12, 2000 | 36.26 | 36.35 | 35.13 | 36.17 | 16,886,308 | +0.00(+0.00%) |
Jun 09, 2000 | 37.03 | 37.17 | 35.72 | 36.17 | 15,116,625 | -0.73(-1.97%) |
Jun 08, 2000 | 37.35 | 37.44 | 36.62 | 36.90 | 11,985,139 | -0.36(-0.97%) |
Jun 07, 2000 | 37.08 | 38.03 | 36.99 | 37.26 | 13,756,752 | +0.14(+0.37%) |
Jun 06, 2000 | 37.35 | 37.57 | 36.67 | 37.12 | 10,982,677 | -0.27(-0.72%) |
Jun 05, 2000 | 37.71 | 37.89 | 37.03 | 37.39 | 13,226,840 | -0.86(-2.26%) |
Jun 02, 2000 | 38.66 | 39.16 | 37.53 | 38.26 | 16,567,092 | +0.27(+0.71%) |
Jun 01, 2000 | 37.75 | 38.71 | 36.80 | 37.99 | 17,674,212 | -0.18(-0.48%) |
May 31, 2000 | 37.53 | 38.66 | 37.35 | 38.17 | 19,945,264 | +1.00(+2.69%) |
May 30, 2000 | 36.12 | 37.35 | 35.81 | 37.17 | 17,850,574 | +1.23(+3.41%) |
May 26, 2000 | 36.58 | 36.94 | 35.76 | 35.94 | 12,225,757 | -0.86(-2.34%) |
May 25, 2000 | 36.80 | 37.57 | 36.08 | 36.80 | 15,772,569 | +0.00(+0.00%) |
May 24, 2000 | 35.54 | 37.17 | 35.54 | 36.80 | 20,604,378 | +0.54(+1.50%) |
May 23, 2000 | 35.67 | 36.26 | 35.49 | 36.26 | 16,673,681 | +0.00(+0.00%) |
May 22, 2000 | 37.62 | 37.62 | 35.35 | 36.26 | 23,102,948 | -1.36(-3.62%) |
May 19, 2000 | 37.81 | 38.21 | 36.99 | 37.62 | 17,778,182 | -0.91(-2.35%) |
May 18, 2000 | 38.80 | 39.44 | 38.35 | 38.53 | 17,742,192 | -0.36(-0.93%) |
May 17, 2000 | 38.98 | 39.44 | 38.53 | 38.89 | 15,574,558 | -0.45(-1.14%) |
May 16, 2000 | 39.75 | 40.02 | 39.16 | 39.34 | 23,347,428 | +0.18(+0.46%) |
May 15, 2000 | 37.94 | 39.48 | 37.89 | 39.16 | 18,692,808 | +1.27(+3.35%) |
May 12, 2000 | 36.85 | 38.17 | 36.76 | 37.89 | 14,773,279 | +0.95(+2.57%) |
May 11, 2000 | 37.35 | 37.99 | 36.80 | 36.94 | 18,528,718 | +0.22(+0.61%) |
May 10, 2000 | 37.35 | 37.75 | 36.30 | 36.72 | 20,765,434 | -1.09(-2.88%) |
May 09, 2000 | 37.99 | 38.21 | 36.90 | 37.81 | 18,531,614 | -0.22(-0.59%) |
May 08, 2000 | 37.81 | 38.35 | 37.44 | 38.03 | 16,100,747 | +25.30(+198.71%) |
May 05, 2000 | 12.41 | 12.89 | 12.37 | 12.73 | 28,523,830 | +0.32(+2.60%) |
May 04, 2000 | 12.69 | 12.69 | 12.31 | 12.41 | 21,250,260 | -0.17(-1.32%) |
May 03, 2000 | 12.85 | 12.89 | 12.45 | 12.58 | 22,882,604 | -0.40(-3.10%) |
May 02, 2000 | 12.81 | 13.04 | 12.75 | 12.98 | 17,546,666 | +0.14(+1.05%) |
May 01, 2000 | 12.81 | 13.05 | 12.71 | 12.84 | 17,217,798 | +0.17(+1.36%) |
Apr 28, 2000 | 13.00 | 13.05 | 12.62 | 12.67 | 19,489,264 | -0.34(-2.63%) |
Apr 27, 2000 | 12.93 | 13.05 | 12.75 | 13.01 | 27,891,326 | -0.14(-1.07%) |
Apr 26, 2000 | 13.39 | 13.53 | 13.00 | 13.15 | 29,416,530 | -0.22(-1.66%) |
Apr 25, 2000 | 13.07 | 13.40 | 12.96 | 13.38 | 31,514,254 | +0.32(+2.43%) |
Apr 24, 2000 | 12.65 | 13.21 | 12.60 | 13.06 | 33,113,918 | +0.29(+2.25%) |
Apr 20, 2000 | 12.58 | 12.77 | 12.53 | 12.77 | 23,519,656 | +0.24(+1.93%) |
Apr 19, 2000 | 12.58 | 12.64 | 12.42 | 12.53 | 19,512,016 | -0.08(-0.64%) |
Apr 18, 2000 | 12.31 | 12.73 | 12.24 | 12.61 | 35,076,372 | +0.36(+2.96%) |
Apr 17, 2000 | 11.63 | 12.35 | 11.59 | 12.25 | 44,057,988 | +0.50(+4.29%) |
Apr 14, 2000 | 11.93 | 12.10 | 11.53 | 11.74 | 43,636,044 | -0.38(-3.16%) |
Apr 13, 2000 | 12.68 | 12.69 | 12.09 | 12.13 | 35,157,864 | -0.50(-3.99%) |
Apr 12, 2000 | 13.10 | 13.15 | 12.57 | 12.63 | 26,809,992 | -0.39(-3.02%) |
Apr 11, 2000 | 12.76 | 13.21 | 12.70 | 13.02 | 28,960,252 | +0.18(+1.37%) |
Apr 10, 2000 | 12.84 | 12.97 | 12.72 | 12.85 | 19,627,842 | +0.05(+0.40%) |
Apr 07, 2000 | 12.70 | 12.88 | 12.59 | 12.80 | 18,376,076 | +0.16(+1.23%) |
Apr 06, 2000 | 12.42 | 12.71 | 12.41 | 12.64 | 19,016,852 | +0.29(+2.33%) |
Apr 05, 2000 | 12.26 | 12.49 | 12.14 | 12.35 | 29,534,426 | -0.06(-0.45%) |
Apr 04, 2000 | 12.78 | 12.80 | 11.86 | 12.41 | 45,545,132 | -0.56(-4.35%) |