Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 20.57 | 20.85 | 20.29 | 20.32 | 82,993,744 | -0.17(-0.84%) |
May 30, 2000 | 19.43 | 20.51 | 19.41 | 20.49 | 64,088,140 | +1.33(+6.97%) |
May 26, 2000 | 18.74 | 19.53 | 18.64 | 19.16 | 47,341,800 | +0.39(+2.06%) |
May 25, 2000 | 19.34 | 19.92 | 18.50 | 18.77 | 77,468,704 | -0.36(-1.86%) |
May 24, 2000 | 17.86 | 19.26 | 17.84 | 19.13 | 115,808,304 | +1.22(+6.83%) |
May 23, 2000 | 19.19 | 19.53 | 17.89 | 17.90 | 77,307,920 | -1.39(-7.18%) |
May 22, 2000 | 19.15 | 19.32 | 18.15 | 19.29 | 90,910,328 | +0.08(+0.42%) |
May 19, 2000 | 19.86 | 20.14 | 18.95 | 19.21 | 110,421,648 | -0.99(-4.90%) |
May 18, 2000 | 20.18 | 20.61 | 20.06 | 20.20 | 76,929,272 | +0.12(+0.61%) |
May 17, 2000 | 19.94 | 20.44 | 19.61 | 20.07 | 100,560,592 | +0.22(+1.08%) |
May 16, 2000 | 19.51 | 20.02 | 19.34 | 19.86 | 68,231,768 | +0.61(+3.17%) |
May 15, 2000 | 18.67 | 19.27 | 18.37 | 19.25 | 63,069,416 | +0.51(+2.71%) |
May 12, 2000 | 19.00 | 19.47 | 18.70 | 18.74 | 58,967,212 | -0.09(-0.48%) |
May 11, 2000 | 17.46 | 18.90 | 17.33 | 18.83 | 107,812,552 | +1.55(+8.96%) |
May 10, 2000 | 18.66 | 18.98 | 17.13 | 17.28 | 149,170,576 | -1.77(-9.30%) |
May 09, 2000 | 19.29 | 19.43 | 18.74 | 19.06 | 66,066,368 | -0.11(-0.58%) |
May 08, 2000 | 19.92 | 19.99 | 19.15 | 19.17 | 62,823,020 | -0.94(-4.66%) |
May 05, 2000 | 19.39 | 20.18 | 19.39 | 20.10 | 52,512,128 | +0.62(+3.19%) |
May 04, 2000 | 19.35 | 19.65 | 19.07 | 19.48 | 62,883,776 | +0.08(+0.42%) |
May 03, 2000 | 19.57 | 19.65 | 18.88 | 19.40 | 90,508,976 | -0.35(-1.76%) |
May 02, 2000 | 20.51 | 20.80 | 19.70 | 19.75 | 67,318,288 | -0.97(-4.66%) |
May 01, 2000 | 20.85 | 21.35 | 20.57 | 20.71 | 65,043,960 | +0.05(+0.24%) |
Apr 28, 2000 | 20.86 | 21.03 | 20.51 | 20.66 | 68,036,000 | +0.24(+1.20%) |
Apr 27, 2000 | 19.16 | 20.62 | 19.07 | 20.42 | 93,730,536 | +0.73(+3.72%) |
Apr 26, 2000 | 20.25 | 20.37 | 19.65 | 19.69 | 72,996,448 | -0.68(-3.35%) |
Apr 25, 2000 | 19.51 | 20.41 | 19.47 | 20.37 | 78,772,792 | +1.45(+7.65%) |
Apr 24, 2000 | 18.09 | 18.98 | 17.98 | 18.92 | 89,476,448 | +0.12(+0.65%) |
Apr 20, 2000 | 19.22 | 19.45 | 18.74 | 18.80 | 70,282,104 | -0.60(-3.10%) |
Apr 19, 2000 | 20.47 | 20.49 | 19.38 | 19.40 | 134,072,296 | -1.62(-7.71%) |
Apr 18, 2000 | 20.63 | 21.35 | 20.41 | 21.02 | 151,225,520 | +0.98(+4.88%) |
Apr 17, 2000 | 17.92 | 20.08 | 17.85 | 20.04 | 136,363,200 | +2.04(+11.31%) |
Apr 14, 2000 | 19.42 | 19.68 | 17.66 | 18.01 | 142,376,736 | -1.73(-8.77%) |
Apr 13, 2000 | 20.10 | 21.06 | 19.68 | 19.74 | 106,509,992 | -0.12(-0.62%) |
Apr 12, 2000 | 21.17 | 21.49 | 19.84 | 19.86 | 92,321,816 | -1.45(-6.79%) |
Apr 11, 2000 | 21.18 | 21.88 | 20.77 | 21.31 | 81,432,520 | -0.06(-0.29%) |
Apr 10, 2000 | 22.41 | 22.66 | 21.33 | 21.37 | 68,816,000 | -0.93(-4.15%) |
Apr 07, 2000 | 21.41 | 22.32 | 21.40 | 22.29 | 78,808,080 | +1.14(+5.39%) |
Apr 06, 2000 | 21.06 | 21.45 | 20.69 | 21.15 | 84,599,768 | -0.01(-0.05%) |
Apr 05, 2000 | 21.16 | 21.84 | 20.82 | 21.16 | 95,279,488 | -0.47(-2.16%) |
Apr 04, 2000 | 21.43 | 21.84 | 19.39 | 21.63 | 134,003,256 | +0.35(+1.62%) |
Apr 03, 2000 | 21.41 | 21.67 | 20.49 | 21.29 | 76,831,080 | -0.21(-0.99%) |
Mar 31, 2000 | 21.12 | 21.98 | 20.90 | 21.50 | 89,665,160 | +0.80(+3.89%) |
Mar 30, 2000 | 21.14 | 21.73 | 20.05 | 20.69 | 109,927,936 | -0.80(-3.70%) |
Mar 29, 2000 | 22.24 | 22.44 | 21.43 | 21.49 | 94,091,392 | -0.62(-2.81%) |
Mar 28, 2000 | 22.92 | 23.23 | 22.02 | 22.11 | 68,837,168 | -1.14(-4.91%) |
Mar 27, 2000 | 22.75 | 23.42 | 22.66 | 23.25 | 54,878,512 | +0.59(+2.61%) |
Mar 24, 2000 | 22.83 | 23.55 | 22.43 | 22.66 | 71,967,600 | -0.58(-2.50%) |
Mar 23, 2000 | 23.20 | 23.41 | 22.72 | 23.24 | 69,962,984 | -0.23(-0.99%) |
Mar 22, 2000 | 22.87 | 23.69 | 22.73 | 23.47 | 82,388,648 | +0.92(+4.06%) |
Mar 21, 2000 | 22.00 | 22.63 | 21.86 | 22.56 | 78,609,248 | +0.56(+2.55%) |
Mar 20, 2000 | 21.17 | 22.39 | 21.17 | 22.00 | 99,978,504 | +0.83(+3.94%) |
Mar 17, 2000 | 20.26 | 21.18 | 20.21 | 21.16 | 93,368,464 | +0.79(+3.85%) |
Mar 16, 2000 | 20.08 | 20.43 | 19.49 | 20.38 | 84,351,536 | +0.79(+4.05%) |
Mar 15, 2000 | 19.40 | 20.06 | 19.34 | 19.58 | 75,030,216 | +0.38(+1.97%) |
Mar 14, 2000 | 20.25 | 20.47 | 19.20 | 19.21 | 87,125,096 | -0.69(-3.48%) |
Mar 13, 2000 | 19.36 | 20.45 | 19.35 | 19.90 | 103,483,280 | +0.31(+1.61%) |
Mar 10, 2000 | 19.21 | 19.65 | 19.13 | 19.58 | 66,750,016 | +0.30(+1.54%) |
Mar 09, 2000 | 18.53 | 19.31 | 18.25 | 19.29 | 58,890,504 | +0.56(+2.98%) |
Mar 08, 2000 | 18.92 | 18.97 | 18.29 | 18.73 | 71,183,920 | -0.13(-0.70%) |
Mar 07, 2000 | 19.20 | 19.55 | 18.77 | 18.86 | 61,256,272 | -0.26(-1.38%) |
Mar 06, 2000 | 19.23 | 19.37 | 19.01 | 19.13 | 43,017,748 | -0.31(-1.58%) |
Mar 03, 2000 | 19.07 | 19.51 | 18.84 | 19.43 | 52,605,100 | +0.57(+3.02%) |
Mar 02, 2000 | 18.80 | 19.07 | 18.60 | 18.86 | 55,961,364 | -0.02(-0.10%) |