Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 24.24 | 24.62 | 23.78 | 24.11 | 5,763,080 | -0.51(-2.05%) |
May 30, 2000 | 24.91 | 24.96 | 24.20 | 24.62 | 6,252,408 | -0.80(-3.15%) |
May 26, 2000 | 25.08 | 25.55 | 25.04 | 25.42 | 4,649,283 | +0.30(+1.18%) |
May 25, 2000 | 25.59 | 25.97 | 25.00 | 25.12 | 5,128,067 | -0.97(-3.72%) |
May 24, 2000 | 26.35 | 26.89 | 25.67 | 26.09 | 7,586,290 | -0.26(-0.97%) |
May 23, 2000 | 25.84 | 26.43 | 25.42 | 26.35 | 4,094,464 | +0.18(+0.67%) |
May 22, 2000 | 25.51 | 26.35 | 25.46 | 26.17 | 4,670,520 | +0.71(+2.80%) |
May 19, 2000 | 25.46 | 26.09 | 25.34 | 25.46 | 4,433,355 | -0.55(-2.10%) |
May 18, 2000 | 26.13 | 26.30 | 25.97 | 26.01 | 2,871,664 | -0.30(-1.13%) |
May 17, 2000 | 26.05 | 26.47 | 25.80 | 26.30 | 2,996,706 | -0.09(-0.33%) |
May 16, 2000 | 26.13 | 26.43 | 25.88 | 26.39 | 4,088,969 | +0.67(+2.62%) |
May 15, 2000 | 25.21 | 25.97 | 25.16 | 25.72 | 4,217,724 | +0.42(+1.68%) |
May 12, 2000 | 25.76 | 25.76 | 25.08 | 25.29 | 3,579,742 | -0.42(-1.65%) |
May 11, 2000 | 25.92 | 26.13 | 25.67 | 25.72 | 4,730,219 | -0.29(-1.11%) |
May 10, 2000 | 25.04 | 26.13 | 25.00 | 26.01 | 8,903,689 | +1.09(+4.38%) |
May 09, 2000 | 24.41 | 25.04 | 24.37 | 24.91 | 4,701,260 | +0.80(+3.32%) |
May 08, 2000 | 24.07 | 24.33 | 23.70 | 24.11 | 4,626,859 | +0.08(+0.34%) |
May 05, 2000 | 23.90 | 24.37 | 23.57 | 24.03 | 7,377,936 | -0.04(-0.17%) |
May 04, 2000 | 24.66 | 24.71 | 23.95 | 24.07 | 9,675,773 | -1.05(-4.18%) |
May 03, 2000 | 25.76 | 26.05 | 24.96 | 25.12 | 7,787,368 | -1.27(-4.80%) |
May 02, 2000 | 25.84 | 26.68 | 25.80 | 26.39 | 4,647,947 | +0.22(+0.82%) |
May 01, 2000 | 25.59 | 26.47 | 25.59 | 26.17 | 4,587,505 | +0.55(+2.13%) |
Apr 28, 2000 | 25.97 | 26.09 | 25.29 | 25.63 | 4,360,884 | -0.51(-1.93%) |
Apr 27, 2000 | 25.67 | 26.35 | 25.63 | 26.13 | 4,313,511 | -0.04(-0.15%) |
Apr 26, 2000 | 25.84 | 26.52 | 25.84 | 26.17 | 5,166,976 | +0.08(+0.31%) |
Apr 25, 2000 | 26.22 | 26.56 | 25.72 | 26.09 | 5,903,270 | -0.17(-0.64%) |
Apr 24, 2000 | 23.74 | 26.26 | 23.65 | 26.26 | 14,258,971 | +2.15(+8.91%) |
Apr 20, 2000 | 22.89 | 24.24 | 22.73 | 24.11 | 10,409,839 | +1.85(+8.32%) |
Apr 19, 2000 | 22.18 | 22.35 | 21.88 | 22.26 | 5,157,620 | +0.38(+1.72%) |
Apr 18, 2000 | 22.73 | 22.77 | 21.51 | 21.88 | 8,078,737 | -0.80(-3.53%) |
Apr 17, 2000 | 22.56 | 22.98 | 22.26 | 22.69 | 7,022,709 | +0.09(+0.39%) |
Apr 14, 2000 | 22.60 | 23.44 | 22.22 | 22.60 | 8,531,236 | -0.38(-1.64%) |
Apr 13, 2000 | 24.24 | 24.24 | 22.98 | 22.98 | 10,989,904 | -1.47(-6.03%) |
Apr 12, 2000 | 25.08 | 25.72 | 24.45 | 24.45 | 6,754,359 | -0.93(-3.66%) |
Apr 11, 2000 | 24.33 | 25.42 | 24.15 | 25.38 | 4,981,046 | +0.88(+3.60%) |
Apr 10, 2000 | 24.83 | 24.87 | 24.15 | 24.50 | 4,803,581 | -0.42(-1.68%) |
Apr 07, 2000 | 24.50 | 25.12 | 24.33 | 24.91 | 4,685,964 | +0.00(+0.00%) |
Apr 06, 2000 | 25.42 | 25.63 | 24.83 | 24.91 | 6,124,544 | -1.05(-4.05%) |
Apr 05, 2000 | 25.59 | 26.01 | 25.08 | 25.97 | 6,153,503 | +0.02(+0.08%) |
Apr 04, 2000 | 26.05 | 26.47 | 25.38 | 25.95 | 7,641,386 | +0.02(+0.08%) |
Apr 03, 2000 | 25.46 | 26.01 | 25.29 | 25.92 | 6,622,485 | +0.76(+3.02%) |
Mar 31, 2000 | 25.51 | 25.55 | 24.79 | 25.16 | 5,551,607 | -0.18(-0.69%) |
Mar 30, 2000 | 24.79 | 25.76 | 24.79 | 25.34 | 7,334,869 | +0.55(+2.23%) |
Mar 29, 2000 | 23.49 | 24.96 | 23.44 | 24.79 | 7,860,136 | +1.14(+4.81%) |
Mar 28, 2000 | 22.89 | 23.82 | 22.89 | 23.65 | 4,400,981 | +0.25(+1.06%) |
Mar 27, 2000 | 23.02 | 23.70 | 22.98 | 23.40 | 3,252,137 | -0.04(-0.17%) |
Mar 24, 2000 | 23.65 | 24.20 | 23.36 | 23.44 | 4,734,526 | -0.26(-1.08%) |
Mar 23, 2000 | 22.89 | 24.20 | 22.85 | 23.70 | 5,992,076 | -0.04(-0.17%) |
Mar 22, 2000 | 23.74 | 24.07 | 23.57 | 23.74 | 5,574,922 | +0.00(+0.00%) |
Mar 21, 2000 | 23.40 | 23.90 | 23.23 | 23.74 | 6,296,514 | +0.46(+2.00%) |
Mar 20, 2000 | 23.06 | 23.49 | 22.98 | 23.27 | 4,063,129 | +0.51(+2.22%) |
Mar 17, 2000 | 23.57 | 23.70 | 22.73 | 22.77 | 8,112,893 | -0.17(-0.73%) |
Mar 16, 2000 | 22.48 | 23.14 | 22.05 | 22.94 | 12,239,732 | +1.05(+4.80%) |
Mar 15, 2000 | 20.67 | 22.13 | 20.50 | 21.88 | 10,461,668 | +1.35(+6.56%) |
Mar 14, 2000 | 21.84 | 21.88 | 20.24 | 20.54 | 7,775,339 | -1.31(-5.98%) |
Mar 13, 2000 | 21.55 | 21.84 | 21.08 | 21.84 | 8,405,005 | +0.46(+2.17%) |
Mar 10, 2000 | 21.17 | 21.80 | 20.87 | 21.38 | 7,156,810 | -0.17(-0.78%) |
Mar 09, 2000 | 20.62 | 21.55 | 20.20 | 21.55 | 7,097,408 | +0.84(+4.06%) |
Mar 08, 2000 | 20.46 | 21.04 | 20.20 | 20.71 | 5,963,860 | +0.59(+2.95%) |
Mar 07, 2000 | 21.21 | 21.25 | 20.07 | 20.11 | 9,182,584 | -1.14(-5.35%) |
Mar 06, 2000 | 21.88 | 21.88 | 20.96 | 21.25 | 6,200,282 | -0.51(-2.32%) |
Mar 03, 2000 | 20.87 | 21.76 | 20.58 | 21.76 | 7,713,263 | +0.96(+4.63%) |
Mar 02, 2000 | 20.96 | 21.17 | 20.71 | 20.79 | 7,253,934 | -0.25(-1.18%) |