Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 20.05 | 21.04 | 20.01 | 20.97 | 9,658,971 | +1.08(+5.41%) |
Jun 29, 2000 | 20.33 | 20.33 | 19.77 | 19.89 | 8,712,337 | -0.62(-3.01%) |
Jun 28, 2000 | 20.69 | 20.88 | 20.37 | 20.51 | 4,996,030 | -0.30(-1.44%) |
Jun 27, 2000 | 21.16 | 21.32 | 20.76 | 20.81 | 5,376,726 | -0.48(-2.24%) |
Jun 26, 2000 | 20.97 | 21.40 | 20.93 | 21.28 | 7,678,659 | +0.52(+2.51%) |
Jun 23, 2000 | 20.17 | 21.12 | 20.05 | 20.76 | 12,535,954 | +0.75(+3.75%) |
Jun 22, 2000 | 19.89 | 20.09 | 19.81 | 20.01 | 6,172,999 | +0.08(+0.42%) |
Jun 21, 2000 | 19.89 | 20.21 | 19.77 | 19.93 | 6,908,153 | -0.12(-0.60%) |
Jun 20, 2000 | 20.17 | 20.21 | 19.73 | 20.05 | 6,175,042 | +0.00(+0.00%) |
Jun 19, 2000 | 20.29 | 20.41 | 19.77 | 20.05 | 7,086,796 | +0.12(+0.61%) |
Jun 16, 2000 | 20.69 | 20.72 | 19.93 | 19.93 | 10,775,136 | -0.52(-2.52%) |
Jun 15, 2000 | 20.21 | 20.56 | 20.12 | 20.44 | 9,867,152 | +0.24(+1.17%) |
Jun 14, 2000 | 20.37 | 21.00 | 20.12 | 20.21 | 9,335,623 | -0.40(-1.95%) |
Jun 13, 2000 | 20.53 | 21.12 | 20.41 | 20.61 | 9,500,753 | -0.15(-0.74%) |
Jun 12, 2000 | 21.16 | 21.20 | 20.37 | 20.76 | 12,798,341 | -1.79(-7.96%) |
Jun 08, 2000 | 21.96 | 22.75 | 21.96 | 22.56 | 5,204,211 | +0.36(+1.61%) |
Jun 07, 2000 | 22.35 | 22.47 | 21.84 | 22.20 | 3,956,225 | -0.15(-0.68%) |
Jun 06, 2000 | 22.35 | 22.67 | 22.20 | 22.35 | 5,621,045 | -0.24(-1.07%) |
Jun 05, 2000 | 22.91 | 22.91 | 22.44 | 22.59 | 3,076,208 | -0.08(-0.34%) |
Jun 01, 2000 | 22.63 | 22.79 | 22.44 | 22.67 | 4,680,695 | -0.12(-0.53%) |
May 31, 2000 | 22.91 | 23.27 | 22.47 | 22.79 | 6,097,268 | -0.48(-2.05%) |
May 30, 2000 | 23.55 | 23.59 | 22.87 | 23.27 | 6,614,971 | -0.76(-3.15%) |
May 26, 2000 | 23.71 | 24.15 | 23.67 | 24.03 | 4,918,885 | +0.28(+1.18%) |
May 25, 2000 | 24.19 | 24.54 | 23.63 | 23.75 | 5,425,433 | -0.92(-3.72%) |
May 24, 2000 | 24.90 | 25.42 | 24.26 | 24.66 | 8,026,203 | -0.24(-0.97%) |
May 23, 2000 | 24.43 | 24.98 | 24.03 | 24.90 | 4,331,893 | +0.17(+0.67%) |
May 22, 2000 | 24.11 | 24.90 | 24.06 | 24.74 | 4,941,353 | +0.67(+2.80%) |
May 19, 2000 | 24.06 | 24.66 | 23.95 | 24.06 | 4,690,436 | -0.52(-2.10%) |
May 18, 2000 | 24.70 | 24.86 | 24.54 | 24.58 | 3,038,186 | -0.28(-1.13%) |
May 17, 2000 | 24.62 | 25.02 | 24.38 | 24.86 | 3,170,479 | -0.08(-0.33%) |
May 16, 2000 | 24.70 | 24.98 | 24.47 | 24.94 | 4,326,080 | +0.64(+2.62%) |
May 15, 2000 | 23.83 | 24.54 | 23.78 | 24.31 | 4,462,301 | +0.40(+1.68%) |
May 12, 2000 | 24.34 | 24.34 | 23.71 | 23.91 | 3,787,323 | -0.40(-1.65%) |
May 11, 2000 | 24.50 | 24.70 | 24.26 | 24.31 | 5,004,514 | -0.27(-1.11%) |
May 10, 2000 | 23.67 | 24.70 | 23.63 | 24.58 | 9,419,995 | +1.03(+4.38%) |
May 09, 2000 | 23.07 | 23.67 | 23.03 | 23.55 | 4,973,876 | +0.76(+3.32%) |
May 08, 2000 | 22.75 | 23.00 | 22.40 | 22.79 | 4,895,160 | +0.08(+0.34%) |
May 05, 2000 | 22.59 | 23.03 | 22.28 | 22.72 | 7,805,767 | -0.04(-0.17%) |
May 04, 2000 | 23.31 | 23.35 | 22.63 | 22.75 | 10,236,850 | -0.99(-4.18%) |
May 03, 2000 | 24.34 | 24.62 | 23.59 | 23.75 | 8,238,941 | -1.20(-4.80%) |
May 02, 2000 | 24.43 | 25.22 | 24.38 | 24.94 | 4,917,471 | +0.20(+0.82%) |
May 01, 2000 | 24.19 | 25.02 | 24.19 | 24.74 | 4,853,524 | +0.52(+2.13%) |
Apr 28, 2000 | 24.54 | 24.66 | 23.91 | 24.22 | 4,613,763 | -0.48(-1.93%) |
Apr 27, 2000 | 24.26 | 24.90 | 24.22 | 24.70 | 4,563,642 | -0.04(-0.15%) |
Apr 26, 2000 | 24.43 | 25.06 | 24.43 | 24.74 | 5,466,598 | +0.08(+0.31%) |
Apr 25, 2000 | 24.78 | 25.10 | 24.31 | 24.66 | 6,245,588 | -0.16(-0.64%) |
Apr 24, 2000 | 22.44 | 24.82 | 22.35 | 24.82 | 15,085,818 | +2.03(+8.91%) |
Apr 20, 2000 | 21.64 | 22.91 | 21.48 | 22.79 | 11,013,483 | +1.75(+8.32%) |
Apr 19, 2000 | 20.97 | 21.12 | 20.69 | 21.04 | 5,456,699 | +0.36(+1.72%) |
Apr 18, 2000 | 21.48 | 21.52 | 20.33 | 20.69 | 8,547,206 | -0.76(-3.53%) |
Apr 17, 2000 | 21.32 | 21.72 | 21.04 | 21.44 | 7,429,941 | +0.08(+0.39%) |
Apr 14, 2000 | 21.36 | 22.16 | 21.00 | 21.36 | 9,025,944 | -0.36(-1.64%) |
Apr 13, 2000 | 22.91 | 22.91 | 21.72 | 21.72 | 11,627,185 | -1.39(-6.03%) |
Apr 12, 2000 | 23.71 | 24.31 | 23.11 | 23.11 | 7,146,029 | -0.88(-3.66%) |
Apr 11, 2000 | 23.00 | 24.03 | 22.83 | 23.99 | 5,269,886 | +0.83(+3.60%) |
Apr 10, 2000 | 23.47 | 23.51 | 22.83 | 23.15 | 5,082,131 | -0.39(-1.68%) |
Apr 07, 2000 | 23.15 | 23.75 | 23.00 | 23.55 | 4,957,693 | +0.00(+0.00%) |
Apr 06, 2000 | 24.03 | 24.22 | 23.47 | 23.55 | 6,479,693 | -0.99(-4.05%) |
Apr 05, 2000 | 24.19 | 24.58 | 23.71 | 24.54 | 6,510,331 | +0.02(+0.08%) |
Apr 04, 2000 | 24.62 | 25.02 | 23.99 | 24.52 | 8,084,494 | +0.02(+0.08%) |