Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 34.24 | 35.66 | 33.93 | 35.58 | 7,100,157 | +1.47(+4.30%) |
Jun 29, 2000 | 34.29 | 34.38 | 33.58 | 34.11 | 7,501,300 | -0.18(-0.52%) |
Jun 28, 2000 | 35.49 | 35.58 | 34.29 | 34.29 | 7,348,169 | -1.02(-2.89%) |
Jun 27, 2000 | 33.93 | 35.72 | 33.84 | 35.31 | 9,322,447 | +1.73(+5.16%) |
Jun 26, 2000 | 33.93 | 34.47 | 33.53 | 33.58 | 5,144,547 | -0.62(-1.81%) |
Jun 23, 2000 | 34.24 | 34.29 | 33.53 | 34.20 | 5,098,509 | +0.09(+0.25%) |
Jun 22, 2000 | 33.93 | 34.33 | 33.44 | 34.11 | 7,778,507 | -0.48(-1.40%) |
Jun 21, 2000 | 34.83 | 34.83 | 33.98 | 34.60 | 5,300,063 | -0.23(-0.65%) |
Jun 20, 2000 | 35.00 | 35.45 | 34.47 | 34.83 | 7,132,158 | -0.80(-2.24%) |
Jun 19, 2000 | 35.18 | 35.62 | 34.73 | 35.62 | 7,106,894 | +0.14(+0.38%) |
Jun 16, 2000 | 36.25 | 36.34 | 35.31 | 35.49 | 10,054,696 | -0.76(-2.10%) |
Jun 15, 2000 | 36.29 | 36.51 | 35.80 | 36.25 | 7,092,437 | -0.09(-0.24%) |
Jun 14, 2000 | 35.45 | 36.34 | 34.95 | 36.34 | 12,396,431 | +1.15(+3.28%) |
Jun 13, 2000 | 32.87 | 35.40 | 32.73 | 35.18 | 12,886,140 | +2.41(+7.35%) |
Jun 12, 2000 | 33.88 | 33.88 | 32.06 | 32.77 | 17,666,036 | -1.56(-4.54%) |
Jun 09, 2000 | 35.89 | 36.51 | 33.93 | 34.33 | 7,676,888 | -1.20(-3.39%) |
Jun 08, 2000 | 36.65 | 36.69 | 35.27 | 35.54 | 7,074,050 | -0.48(-1.34%) |
Jun 07, 2000 | 36.51 | 36.91 | 35.54 | 36.02 | 6,432,333 | +0.13(+0.36%) |
Jun 06, 2000 | 37.09 | 37.09 | 35.67 | 35.89 | 9,480,771 | -1.42(-3.82%) |
Jun 05, 2000 | 38.12 | 38.21 | 37.23 | 37.32 | 5,421,333 | -0.89(-2.33%) |
Jun 02, 2000 | 37.58 | 38.47 | 37.05 | 38.21 | 11,781,381 | +2.67(+7.52%) |
Jun 01, 2000 | 34.91 | 35.67 | 34.55 | 35.54 | 8,497,422 | +0.63(+1.80%) |
May 31, 2000 | 33.31 | 35.00 | 33.22 | 34.91 | 9,243,706 | +1.25(+3.70%) |
May 30, 2000 | 33.84 | 34.06 | 33.22 | 33.66 | 6,697,750 | +0.26(+0.79%) |
May 26, 2000 | 34.55 | 34.73 | 32.95 | 33.40 | 6,613,956 | +0.27(+0.82%) |
May 25, 2000 | 34.20 | 35.49 | 32.99 | 33.13 | 12,101,258 | -0.18(-0.54%) |
May 24, 2000 | 34.20 | 34.20 | 31.44 | 33.31 | 24,947,958 | -2.14(-6.03%) |
May 23, 2000 | 36.07 | 36.43 | 34.33 | 35.45 | 8,835,264 | -0.45(-1.25%) |
May 22, 2000 | 36.83 | 37.05 | 35.62 | 35.89 | 7,460,737 | -0.84(-2.29%) |
May 19, 2000 | 36.47 | 37.23 | 36.38 | 36.73 | 7,978,097 | +0.04(+0.12%) |
May 18, 2000 | 36.96 | 38.07 | 36.56 | 36.69 | 9,757,978 | -0.53(-1.44%) |
May 17, 2000 | 37.58 | 38.07 | 36.69 | 37.23 | 9,869,563 | -0.85(-2.23%) |
May 16, 2000 | 40.25 | 40.25 | 37.05 | 38.07 | 18,322,212 | -2.18(-5.42%) |
May 15, 2000 | 38.12 | 40.52 | 38.12 | 40.25 | 7,876,898 | +1.78(+4.63%) |
May 12, 2000 | 38.29 | 39.36 | 38.21 | 38.47 | 5,172,618 | +0.09(+0.22%) |
May 11, 2000 | 38.83 | 39.36 | 37.80 | 38.39 | 6,197,092 | -0.09(-0.22%) |
May 10, 2000 | 37.40 | 38.65 | 36.83 | 38.47 | 9,195,423 | +1.07(+2.86%) |
May 09, 2000 | 38.16 | 38.92 | 36.87 | 37.40 | 6,769,052 | -0.76(-1.98%) |
May 08, 2000 | 37.85 | 38.57 | 37.05 | 38.16 | 7,208,653 | +0.18(+0.47%) |
May 05, 2000 | 36.91 | 38.12 | 36.47 | 37.98 | 8,911,198 | +0.58(+1.54%) |
May 04, 2000 | 38.29 | 38.34 | 36.91 | 37.40 | 9,636,849 | -1.07(-2.78%) |
May 03, 2000 | 39.54 | 39.58 | 37.45 | 38.47 | 9,361,046 | -2.00(-4.95%) |
May 02, 2000 | 40.79 | 41.28 | 39.94 | 40.48 | 5,561,972 | +0.48(+1.21%) |
May 01, 2000 | 40.25 | 41.24 | 39.99 | 39.99 | 6,119,615 | -0.26(-0.65%) |
Apr 28, 2000 | 41.50 | 41.95 | 39.54 | 40.25 | 9,092,821 | -1.65(-3.93%) |
Apr 27, 2000 | 42.75 | 42.75 | 41.50 | 41.90 | 6,933,692 | -1.20(-2.79%) |
Apr 26, 2000 | 42.39 | 43.37 | 42.35 | 43.10 | 6,280,605 | +1.07(+2.54%) |
Apr 25, 2000 | 42.93 | 42.97 | 41.81 | 42.04 | 7,343,538 | -0.40(-0.94%) |
Apr 24, 2000 | 41.32 | 43.99 | 41.24 | 42.43 | 6,807,791 | +0.66(+1.59%) |
Apr 20, 2000 | 41.42 | 42.13 | 40.79 | 41.77 | 5,771,105 | -0.09(-0.20%) |
Apr 19, 2000 | 41.81 | 42.75 | 41.06 | 41.86 | 7,134,544 | +0.00(+0.00%) |
Apr 18, 2000 | 40.61 | 42.26 | 39.94 | 41.86 | 10,156,034 | +1.07(+2.62%) |
Apr 17, 2000 | 40.17 | 41.46 | 39.41 | 40.79 | 12,170,314 | -2.14(-4.98%) |
Apr 14, 2000 | 42.75 | 42.93 | 40.57 | 42.93 | 10,805,892 | -1.60(-3.60%) |
Apr 13, 2000 | 47.24 | 47.24 | 42.75 | 44.53 | 11,165,209 | -2.49(-5.30%) |
Apr 12, 2000 | 48.58 | 49.87 | 47.02 | 47.02 | 9,940,865 | -0.98(-2.03%) |
Apr 11, 2000 | 46.80 | 48.00 | 46.75 | 48.00 | 5,217,392 | +0.48(+1.02%) |
Apr 10, 2000 | 46.40 | 47.91 | 45.78 | 47.51 | 5,605,342 | +1.83(+4.01%) |
Apr 07, 2000 | 47.11 | 47.96 | 45.68 | 45.68 | 4,811,477 | -1.30(-2.76%) |
Apr 06, 2000 | 45.55 | 47.73 | 45.06 | 46.98 | 5,947,676 | +1.38(+3.03%) |
Apr 05, 2000 | 45.24 | 46.04 | 44.89 | 45.60 | 7,513,371 | -0.44(-0.96%) |
Apr 04, 2000 | 48.27 | 48.89 | 45.20 | 46.04 | 11,499,963 | -2.41(-4.97%) |