Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 21.21 | 22.25 | 21.17 | 22.18 | 9,131,008 | +1.14(+5.41%) |
Jun 29, 2000 | 21.50 | 21.50 | 20.91 | 21.04 | 8,236,117 | -0.65(-3.01%) |
Jun 28, 2000 | 21.88 | 22.09 | 21.54 | 21.69 | 4,722,945 | -0.32(-1.44%) |
Jun 27, 2000 | 22.39 | 22.55 | 21.96 | 22.01 | 5,082,833 | -0.50(-2.24%) |
Jun 26, 2000 | 22.18 | 22.64 | 22.14 | 22.51 | 7,258,940 | +0.55(+2.51%) |
Jun 23, 2000 | 21.34 | 22.35 | 21.21 | 21.96 | 11,850,734 | +0.79(+3.75%) |
Jun 22, 2000 | 21.04 | 21.25 | 20.95 | 21.17 | 5,835,581 | +0.09(+0.42%) |
Jun 21, 2000 | 21.04 | 21.38 | 20.91 | 21.08 | 6,530,551 | -0.13(-0.60%) |
Jun 20, 2000 | 21.34 | 21.38 | 20.87 | 21.21 | 5,837,512 | +0.00(+0.00%) |
Jun 19, 2000 | 21.46 | 21.58 | 20.91 | 21.21 | 6,699,429 | +0.13(+0.61%) |
Jun 16, 2000 | 21.88 | 21.92 | 21.08 | 21.08 | 10,186,163 | -0.55(-2.52%) |
Jun 15, 2000 | 21.38 | 21.75 | 21.29 | 21.63 | 9,327,810 | +0.25(+1.17%) |
Jun 14, 2000 | 21.54 | 22.22 | 21.29 | 21.38 | 8,825,334 | -0.42(-1.95%) |
Jun 13, 2000 | 21.71 | 22.35 | 21.58 | 21.80 | 8,981,439 | -0.16(-0.74%) |
Jun 12, 2000 | 22.39 | 22.43 | 21.54 | 21.96 | 12,098,779 | -1.90(-7.96%) |
Jun 08, 2000 | 23.23 | 24.07 | 23.23 | 23.86 | 4,919,747 | +0.38(+1.61%) |
Jun 07, 2000 | 23.65 | 23.77 | 23.10 | 23.48 | 3,739,976 | -0.16(-0.68%) |
Jun 06, 2000 | 23.65 | 23.98 | 23.48 | 23.65 | 5,313,796 | -0.26(-1.07%) |
Jun 05, 2000 | 24.24 | 24.24 | 23.73 | 23.90 | 2,908,061 | -0.08(-0.34%) |
Jun 01, 2000 | 23.94 | 24.11 | 23.73 | 23.98 | 4,424,846 | -0.13(-0.53%) |
May 31, 2000 | 24.24 | 24.61 | 23.77 | 24.11 | 5,763,989 | -0.50(-2.05%) |
May 30, 2000 | 24.91 | 24.95 | 24.20 | 24.61 | 6,253,395 | -0.80(-3.15%) |
May 26, 2000 | 25.08 | 25.54 | 25.04 | 25.42 | 4,650,017 | +0.30(+1.18%) |
May 25, 2000 | 25.58 | 25.96 | 24.99 | 25.12 | 5,128,877 | -0.97(-3.72%) |
May 24, 2000 | 26.34 | 26.89 | 25.66 | 26.09 | 7,587,488 | -0.26(-0.97%) |
May 23, 2000 | 25.84 | 26.43 | 25.42 | 26.34 | 4,095,110 | +0.18(+0.67%) |
May 22, 2000 | 25.50 | 26.34 | 25.46 | 26.17 | 4,671,257 | +0.71(+2.80%) |
May 19, 2000 | 25.46 | 26.09 | 25.34 | 25.46 | 4,434,055 | -0.55(-2.10%) |
May 18, 2000 | 26.13 | 26.30 | 25.96 | 26.00 | 2,872,117 | -0.30(-1.13%) |
May 17, 2000 | 26.05 | 26.47 | 25.79 | 26.30 | 2,997,179 | -0.09(-0.33%) |
May 16, 2000 | 26.13 | 26.43 | 25.88 | 26.39 | 4,089,615 | +0.67(+2.62%) |
May 15, 2000 | 25.21 | 25.96 | 25.16 | 25.71 | 4,218,390 | +0.42(+1.68%) |
May 12, 2000 | 25.75 | 25.75 | 25.08 | 25.29 | 3,580,307 | -0.42(-1.65%) |
May 11, 2000 | 25.92 | 26.13 | 25.66 | 25.71 | 4,730,966 | -0.29(-1.11%) |
May 10, 2000 | 25.04 | 26.13 | 24.99 | 26.00 | 8,905,095 | +1.09(+4.38%) |
May 09, 2000 | 24.41 | 25.04 | 24.37 | 24.91 | 4,702,003 | +0.80(+3.32%) |
May 08, 2000 | 24.07 | 24.33 | 23.69 | 24.11 | 4,627,589 | +0.08(+0.34%) |
May 05, 2000 | 23.90 | 24.37 | 23.56 | 24.03 | 7,379,101 | -0.04(-0.17%) |
May 04, 2000 | 24.66 | 24.70 | 23.94 | 24.07 | 9,677,300 | -1.05(-4.18%) |
May 03, 2000 | 25.75 | 26.05 | 24.95 | 25.12 | 7,788,597 | -1.27(-4.80%) |
May 02, 2000 | 25.84 | 26.67 | 25.79 | 26.39 | 4,648,680 | +0.22(+0.82%) |
May 01, 2000 | 25.58 | 26.47 | 25.58 | 26.17 | 4,588,229 | +0.55(+2.13%) |
Apr 28, 2000 | 25.96 | 26.09 | 25.29 | 25.62 | 4,361,573 | -0.50(-1.93%) |
Apr 27, 2000 | 25.66 | 26.34 | 25.62 | 26.13 | 4,314,192 | -0.04(-0.15%) |
Apr 26, 2000 | 25.84 | 26.51 | 25.84 | 26.17 | 5,167,792 | +0.08(+0.31%) |
Apr 25, 2000 | 26.22 | 26.55 | 25.71 | 26.09 | 5,904,201 | -0.17(-0.64%) |
Apr 24, 2000 | 23.73 | 26.26 | 23.65 | 26.26 | 14,261,222 | +2.15(+8.91%) |
Apr 20, 2000 | 22.89 | 24.24 | 22.72 | 24.11 | 10,411,482 | +1.85(+8.32%) |
Apr 19, 2000 | 22.18 | 22.35 | 21.88 | 22.26 | 5,158,434 | +0.38(+1.72%) |
Apr 18, 2000 | 22.72 | 22.76 | 21.50 | 21.88 | 8,080,012 | -0.80(-3.53%) |
Apr 17, 2000 | 22.55 | 22.97 | 22.26 | 22.68 | 7,023,818 | +0.09(+0.39%) |
Apr 14, 2000 | 22.59 | 23.44 | 22.22 | 22.59 | 8,532,582 | -0.38(-1.64%) |
Apr 13, 2000 | 24.24 | 24.24 | 22.97 | 22.97 | 10,991,639 | -1.47(-6.03%) |
Apr 12, 2000 | 25.08 | 25.71 | 24.45 | 24.45 | 6,755,425 | -0.93(-3.66%) |
Apr 11, 2000 | 24.33 | 25.42 | 24.15 | 25.38 | 4,981,832 | +0.88(+3.60%) |
Apr 10, 2000 | 24.83 | 24.87 | 24.15 | 24.49 | 4,804,339 | -0.42(-1.68%) |
Apr 07, 2000 | 24.49 | 25.12 | 24.33 | 24.91 | 4,686,704 | +0.00(+0.00%) |
Apr 06, 2000 | 25.42 | 25.62 | 24.83 | 24.91 | 6,125,511 | -1.05(-4.05%) |
Apr 05, 2000 | 25.58 | 26.00 | 25.08 | 25.96 | 6,154,474 | +0.02(+0.08%) |
Apr 04, 2000 | 26.05 | 26.47 | 25.38 | 25.94 | 7,642,592 | +0.02(+0.08%) |