Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 28.18 | 28.18 | 26.35 | 26.71 | 2,793,750 | -1.53(-5.43%) |
Jun 29, 2000 | 28.58 | 28.65 | 28.03 | 28.25 | 1,361,728 | -0.72(-2.49%) |
Jun 28, 2000 | 29.09 | 29.82 | 28.80 | 28.97 | 1,652,134 | +0.03(+0.09%) |
Jun 27, 2000 | 29.09 | 29.31 | 28.80 | 28.94 | 976,230 | +0.07(+0.25%) |
Jun 26, 2000 | 28.76 | 29.45 | 28.65 | 28.87 | 1,130,669 | +0.15(+0.51%) |
Jun 23, 2000 | 29.23 | 29.64 | 28.65 | 28.72 | 1,005,305 | -0.44(-1.50%) |
Jun 22, 2000 | 28.32 | 29.16 | 28.18 | 29.16 | 1,262,702 | +0.99(+3.50%) |
Jun 21, 2000 | 29.09 | 29.09 | 28.03 | 28.18 | 1,067,046 | -0.66(-2.28%) |
Jun 20, 2000 | 30.18 | 30.22 | 28.69 | 28.83 | 1,150,679 | -0.66(-2.23%) |
Jun 19, 2000 | 28.80 | 30.11 | 28.76 | 29.49 | 2,299,649 | +0.66(+2.28%) |
Jun 16, 2000 | 30.40 | 30.66 | 28.10 | 28.83 | 5,343,957 | -2.67(-8.47%) |
Jun 15, 2000 | 30.40 | 31.65 | 29.56 | 31.50 | 4,400,222 | -2.52(-7.41%) |
Jun 14, 2000 | 34.39 | 34.75 | 33.95 | 34.02 | 1,692,668 | -0.51(-1.48%) |
Jun 13, 2000 | 34.79 | 34.86 | 34.28 | 34.53 | 966,652 | -0.31(-0.89%) |
Jun 12, 2000 | 34.72 | 35.15 | 34.68 | 34.84 | 550,369 | +0.20(+0.58%) |
Jun 09, 2000 | 35.89 | 36.25 | 34.39 | 34.64 | 1,211,566 | -1.17(-3.27%) |
Jun 08, 2000 | 36.40 | 36.43 | 35.45 | 35.81 | 873,784 | -0.66(-1.80%) |
Jun 07, 2000 | 35.48 | 36.69 | 35.48 | 36.47 | 825,896 | +1.02(+2.89%) |
Jun 06, 2000 | 36.40 | 36.40 | 34.64 | 35.45 | 1,467,938 | -1.53(-4.15%) |
Jun 05, 2000 | 38.22 | 38.22 | 36.43 | 36.98 | 1,381,396 | -1.35(-3.53%) |
Jun 02, 2000 | 36.84 | 38.59 | 36.80 | 38.33 | 2,585,950 | +2.30(+6.39%) |
Jun 01, 2000 | 34.57 | 36.51 | 34.57 | 36.03 | 2,171,548 | +1.10(+3.14%) |
May 31, 2000 | 34.86 | 35.19 | 34.31 | 34.94 | 767,404 | -0.04(-0.10%) |
May 30, 2000 | 34.50 | 35.23 | 34.42 | 34.97 | 2,040,198 | +1.45(+4.34%) |
May 25, 2000 | 34.10 | 34.43 | 33.12 | 33.52 | 1,446,757 | -0.58(-1.70%) |
May 24, 2000 | 33.34 | 34.68 | 33.34 | 34.10 | 1,297,538 | +1.20(+3.64%) |
May 23, 2000 | 32.25 | 33.45 | 32.25 | 32.90 | 962,094 | +0.58(+1.80%) |
May 22, 2000 | 31.23 | 32.32 | 31.23 | 32.32 | 880,170 | +1.20(+3.85%) |
May 19, 2000 | 31.88 | 31.88 | 30.79 | 31.12 | 876,211 | -0.47(-1.49%) |
May 18, 2000 | 30.94 | 32.07 | 30.94 | 31.59 | 914,420 | +0.54(+1.75%) |
May 17, 2000 | 30.87 | 31.30 | 30.25 | 31.05 | 698,077 | -0.22(-0.70%) |
May 16, 2000 | 31.74 | 32.25 | 31.19 | 31.27 | 1,166,218 | -0.58(-1.82%) |
May 15, 2000 | 31.88 | 32.14 | 31.56 | 31.85 | 1,211,311 | +0.80(+2.57%) |
May 12, 2000 | 30.69 | 31.59 | 30.32 | 31.05 | 933,180 | +0.94(+3.14%) |
May 11, 2000 | 29.85 | 30.98 | 29.85 | 30.10 | 763,479 | +0.80(+2.73%) |
May 10, 2000 | 29.92 | 30.32 | 29.20 | 29.31 | 1,118,715 | -0.87(-2.89%) |
May 09, 2000 | 29.60 | 30.61 | 29.60 | 30.18 | 1,111,142 | +0.51(+1.71%) |
May 08, 2000 | 28.54 | 30.14 | 28.54 | 29.67 | 673,982 | +1.02(+3.55%) |
May 05, 2000 | 28.51 | 29.20 | 28.29 | 28.65 | 638,012 | -0.07(-0.25%) |
May 04, 2000 | 29.41 | 29.41 | 28.47 | 28.72 | 621,317 | -0.54(-1.86%) |
May 03, 2000 | 30.00 | 30.76 | 29.16 | 29.27 | 1,098,406 | -0.94(-3.13%) |
May 02, 2000 | 29.92 | 30.54 | 29.70 | 30.21 | 752,293 | +0.29(+0.97%) |
May 01, 2000 | 30.43 | 30.58 | 29.49 | 29.92 | 1,445,208 | +0.44(+1.48%) |
Apr 28, 2000 | 31.12 | 31.16 | 29.16 | 29.49 | 1,491,161 | -1.45(-4.69%) |
Apr 27, 2000 | 31.38 | 31.45 | 30.36 | 30.94 | 669,164 | -0.98(-3.07%) |
Apr 26, 2000 | 33.19 | 33.19 | 31.88 | 31.92 | 771,053 | -1.34(-4.04%) |
Apr 25, 2000 | 33.26 | 33.88 | 32.72 | 33.26 | 908,224 | +0.91(+2.81%) |
Apr 24, 2000 | 31.81 | 33.08 | 31.56 | 32.36 | 758,488 | +0.65(+2.06%) |
Apr 20, 2000 | 31.70 | 31.92 | 31.30 | 31.70 | 761,242 | +0.58(+1.87%) |
Apr 19, 2000 | 32.10 | 32.10 | 30.39 | 31.12 | 834,733 | -1.09(-3.38%) |
Apr 18, 2000 | 31.19 | 32.21 | 31.19 | 32.21 | 744,031 | +0.58(+1.84%) |
Apr 17, 2000 | 31.05 | 32.07 | 30.79 | 31.63 | 1,009,597 | +0.98(+3.20%) |
Apr 14, 2000 | 33.55 | 33.55 | 30.54 | 30.65 | 1,592,190 | -3.05(-9.05%) |
Apr 13, 2000 | 34.83 | 34.83 | 33.37 | 33.70 | 987,223 | -1.02(-2.93%) |
Apr 12, 2000 | 33.77 | 35.66 | 33.77 | 34.72 | 2,299,908 | +1.42(+4.25%) |
Apr 11, 2000 | 33.48 | 33.59 | 33.19 | 33.30 | 1,383,420 | -0.04(-0.11%) |
Apr 10, 2000 | 32.94 | 33.88 | 32.36 | 33.34 | 1,052,452 | +0.25(+0.77%) |
Apr 07, 2000 | 33.45 | 33.81 | 32.97 | 33.08 | 728,541 | -0.94(-2.77%) |
Apr 06, 2000 | 34.06 | 34.43 | 33.30 | 34.03 | 562,972 | -0.11(-0.32%) |
Apr 05, 2000 | 34.10 | 34.83 | 34.06 | 34.14 | 1,029,218 | -0.11(-0.32%) |
Apr 04, 2000 | 34.57 | 35.59 | 33.34 | 34.24 | 1,463,280 | -0.62(-1.77%) |