Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 21.08 | 21.36 | 20.95 | 21.23 | 6,016,978 | +0.13(+0.61%) |
May 30, 2000 | 20.85 | 21.13 | 20.83 | 21.10 | 6,808,981 | +0.35(+1.68%) |
May 26, 2000 | 20.12 | 21.13 | 20.12 | 20.75 | 5,504,667 | +0.43(+2.11%) |
May 25, 2000 | 20.63 | 20.63 | 20.15 | 20.32 | 6,896,898 | -0.38(-1.82%) |
May 24, 2000 | 20.43 | 20.78 | 20.32 | 20.70 | 9,850,471 | +0.30(+1.48%) |
May 23, 2000 | 21.00 | 21.03 | 20.35 | 20.40 | 7,533,738 | -0.60(-2.87%) |
May 22, 2000 | 21.16 | 21.23 | 20.65 | 21.00 | 5,693,702 | -0.12(-0.59%) |
May 19, 2000 | 21.23 | 21.40 | 20.30 | 21.13 | 12,432,947 | -0.51(-2.34%) |
May 18, 2000 | 21.63 | 21.83 | 21.56 | 21.63 | 6,135,779 | -0.15(-0.68%) |
May 17, 2000 | 21.78 | 21.86 | 21.66 | 21.78 | 6,286,458 | -0.40(-1.81%) |
May 16, 2000 | 22.44 | 22.44 | 22.04 | 22.18 | 6,835,132 | +0.08(+0.34%) |
May 15, 2000 | 21.43 | 22.11 | 21.23 | 22.11 | 9,352,605 | +0.83(+3.89%) |
May 12, 2000 | 21.73 | 21.78 | 21.13 | 21.28 | 13,913,095 | -0.69(-3.16%) |
May 11, 2000 | 21.93 | 22.13 | 21.66 | 21.97 | 8,531,462 | +0.45(+2.07%) |
May 10, 2000 | 21.58 | 22.04 | 21.33 | 21.53 | 8,940,664 | -0.14(-0.65%) |
May 09, 2000 | 21.63 | 22.08 | 21.53 | 21.67 | 10,534,631 | -0.20(-0.92%) |
May 08, 2000 | 21.71 | 21.98 | 21.36 | 21.87 | 9,230,567 | +0.21(+0.98%) |
May 05, 2000 | 21.51 | 21.81 | 21.48 | 21.66 | 5,708,147 | +0.05(+0.24%) |
May 04, 2000 | 22.24 | 22.24 | 21.61 | 21.61 | 10,680,579 | -0.65(-2.94%) |
May 03, 2000 | 22.06 | 22.36 | 21.96 | 22.26 | 15,408,436 | +0.18(+0.80%) |
May 02, 2000 | 23.09 | 23.14 | 21.63 | 22.08 | 16,746,871 | -1.20(-5.17%) |
May 01, 2000 | 23.79 | 23.94 | 23.29 | 23.29 | 14,321,051 | -0.80(-3.33%) |
Apr 28, 2000 | 24.24 | 24.27 | 23.49 | 24.09 | 11,080,565 | +0.00(+0.00%) |
Apr 27, 2000 | 24.52 | 24.57 | 24.04 | 24.09 | 8,409,175 | -0.60(-2.44%) |
Apr 26, 2000 | 24.74 | 25.07 | 24.39 | 24.69 | 7,586,787 | -0.58(-2.29%) |
Apr 25, 2000 | 24.97 | 25.27 | 24.47 | 25.27 | 7,641,331 | +0.40(+1.61%) |
Apr 24, 2000 | 24.29 | 24.87 | 24.22 | 24.87 | 5,984,601 | +0.68(+2.81%) |
Apr 20, 2000 | 24.59 | 24.64 | 24.01 | 24.19 | 5,113,149 | -0.60(-2.43%) |
Apr 19, 2000 | 24.44 | 24.85 | 24.34 | 24.79 | 5,479,014 | +0.43(+1.75%) |
Apr 18, 2000 | 24.24 | 24.74 | 24.19 | 24.37 | 7,447,066 | +0.03(+0.12%) |
Apr 17, 2000 | 24.52 | 24.69 | 23.77 | 24.34 | 8,877,403 | -0.20(-0.82%) |
Apr 14, 2000 | 25.22 | 25.60 | 24.27 | 24.54 | 9,793,934 | -0.78(-3.08%) |
Apr 13, 2000 | 25.80 | 25.80 | 25.32 | 25.32 | 7,331,503 | -0.53(-2.05%) |
Apr 12, 2000 | 25.80 | 26.20 | 25.62 | 25.85 | 10,181,468 | +0.13(+0.50%) |
Apr 11, 2000 | 25.70 | 25.97 | 25.60 | 25.72 | 6,922,551 | +0.35(+1.38%) |
Apr 10, 2000 | 25.54 | 25.77 | 25.20 | 25.37 | 8,363,597 | -0.57(-2.21%) |
Apr 07, 2000 | 25.90 | 26.07 | 25.75 | 25.95 | 10,989,161 | -0.23(-0.87%) |
Apr 06, 2000 | 25.50 | 26.20 | 25.42 | 26.17 | 6,872,740 | +0.80(+3.16%) |
Apr 05, 2000 | 25.65 | 26.00 | 25.30 | 25.37 | 7,994,494 | -0.22(-0.88%) |
Apr 04, 2000 | 26.07 | 26.50 | 25.07 | 25.60 | 17,403,884 | +0.28(+1.09%) |
Apr 03, 2000 | 24.79 | 25.32 | 24.52 | 25.32 | 8,251,273 | +0.78(+3.17%) |
Mar 31, 2000 | 25.09 | 25.37 | 24.54 | 24.54 | 11,515,170 | -0.05(-0.21%) |
Mar 30, 2000 | 24.85 | 25.05 | 24.59 | 24.59 | 9,758,319 | -0.30(-1.21%) |
Mar 29, 2000 | 24.29 | 24.89 | 24.19 | 24.89 | 8,262,231 | +0.60(+2.48%) |
Mar 28, 2000 | 24.32 | 24.47 | 23.97 | 24.29 | 8,200,963 | -0.05(-0.20%) |
Mar 27, 2000 | 23.89 | 24.44 | 23.74 | 24.34 | 8,652,255 | +0.45(+1.88%) |
Mar 24, 2000 | 23.99 | 24.27 | 23.71 | 23.89 | 8,068,464 | -0.05(-0.20%) |
Mar 23, 2000 | 23.59 | 24.14 | 23.39 | 23.94 | 13,813,971 | +0.70(+3.01%) |
Mar 22, 2000 | 23.44 | 23.61 | 22.99 | 23.24 | 9,725,942 | -0.40(-1.70%) |
Mar 21, 2000 | 23.74 | 23.97 | 23.39 | 23.64 | 7,259,028 | -0.10(-0.41%) |
Mar 20, 2000 | 23.69 | 24.07 | 23.39 | 23.74 | 7,570,349 | -0.03(-0.12%) |
Mar 17, 2000 | 23.31 | 24.01 | 23.19 | 23.77 | 11,285,789 | +0.53(+2.26%) |
Mar 16, 2000 | 22.51 | 23.34 | 22.21 | 23.24 | 11,699,224 | +0.73(+3.25%) |
Mar 15, 2000 | 22.53 | 22.71 | 22.08 | 22.51 | 9,496,311 | +0.00(+0.00%) |
Mar 14, 2000 | 22.64 | 22.76 | 22.44 | 22.51 | 8,274,684 | -0.45(-1.98%) |
Mar 13, 2000 | 22.73 | 23.01 | 22.46 | 22.96 | 8,372,065 | -0.05(-0.21%) |
Mar 10, 2000 | 23.46 | 23.46 | 22.81 | 23.01 | 8,923,728 | -0.53(-2.23%) |
Mar 09, 2000 | 22.64 | 23.54 | 22.41 | 23.54 | 9,081,132 | +0.85(+3.75%) |
Mar 08, 2000 | 22.01 | 22.91 | 22.01 | 22.69 | 7,790,267 | +0.35(+1.58%) |
Mar 07, 2000 | 22.89 | 23.19 | 22.31 | 22.33 | 8,714,271 | -0.55(-2.42%) |
Mar 06, 2000 | 22.56 | 22.89 | 21.96 | 22.89 | 9,878,614 | +0.68(+3.06%) |
Mar 03, 2000 | 22.24 | 22.53 | 22.13 | 22.21 | 9,881,105 | +0.02(+0.11%) |
Mar 02, 2000 | 21.73 | 22.24 | 21.71 | 22.18 | 10,644,217 | +0.12(+0.56%) |