Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 38.44 | 38.74 | 37.44 | 37.96 | 2,351,677 | -0.35(-0.91%) |
May 30, 2000 | 37.40 | 38.48 | 37.31 | 38.31 | 2,734,187 | +1.13(+3.04%) |
May 26, 2000 | 37.13 | 37.75 | 36.61 | 37.18 | 2,220,140 | +0.08(+0.22%) |
May 25, 2000 | 37.48 | 37.57 | 36.44 | 37.09 | 2,969,455 | -0.39(-1.04%) |
May 24, 2000 | 37.48 | 37.79 | 37.09 | 37.48 | 3,253,420 | +0.43(+1.16%) |
May 23, 2000 | 37.48 | 38.00 | 36.88 | 37.05 | 4,012,820 | +0.09(+0.24%) |
May 22, 2000 | 37.83 | 37.83 | 36.44 | 36.96 | 1,354,127 | -0.69(-1.84%) |
May 19, 2000 | 38.18 | 38.48 | 37.57 | 37.65 | 3,043,076 | -0.51(-1.33%) |
May 18, 2000 | 37.57 | 38.61 | 37.57 | 38.16 | 1,413,628 | +0.59(+1.57%) |
May 17, 2000 | 37.57 | 38.09 | 37.48 | 37.57 | 2,682,897 | -1.39(-3.56%) |
May 16, 2000 | 39.04 | 39.56 | 38.74 | 38.96 | 2,625,124 | +0.40(+1.03%) |
May 15, 2000 | 37.31 | 39.17 | 37.31 | 38.56 | 3,157,180 | +1.62(+4.40%) |
May 12, 2000 | 36.96 | 37.83 | 36.79 | 36.94 | 1,622,532 | -0.28(-0.76%) |
May 11, 2000 | 37.83 | 37.96 | 37.09 | 37.22 | 2,164,672 | -0.12(-0.33%) |
May 10, 2000 | 37.52 | 37.75 | 36.61 | 37.35 | 1,664,312 | -0.13(-0.35%) |
May 09, 2000 | 37.00 | 37.92 | 37.00 | 37.48 | 1,669,499 | -0.22(-0.57%) |
May 08, 2000 | 37.13 | 38.09 | 37.05 | 37.70 | 1,150,410 | +0.00(+0.00%) |
May 05, 2000 | 36.44 | 38.31 | 36.36 | 37.70 | 2,209,046 | +0.74(+1.99%) |
May 04, 2000 | 37.35 | 37.79 | 36.70 | 36.96 | 3,904,046 | -0.65(-1.73%) |
May 03, 2000 | 38.00 | 38.09 | 37.18 | 37.61 | 1,902,750 | +0.13(+0.35%) |
May 02, 2000 | 38.00 | 38.31 | 37.22 | 37.48 | 2,773,662 | -1.04(-2.70%) |
May 01, 2000 | 38.27 | 39.00 | 37.79 | 38.52 | 1,842,961 | -0.35(-0.89%) |
Apr 28, 2000 | 38.70 | 39.52 | 37.70 | 38.87 | 2,625,845 | +0.48(+1.25%) |
Apr 27, 2000 | 37.65 | 39.17 | 37.52 | 38.39 | 3,064,254 | -0.26(-0.68%) |
Apr 26, 2000 | 40.26 | 40.52 | 38.13 | 38.65 | 3,216,393 | -1.47(-3.67%) |
Apr 25, 2000 | 39.48 | 40.56 | 39.04 | 40.13 | 3,603,225 | +1.08(+2.77%) |
Apr 24, 2000 | 38.87 | 40.52 | 38.87 | 39.04 | 4,097,534 | -0.52(-1.32%) |
Apr 20, 2000 | 37.70 | 39.56 | 37.52 | 39.56 | 3,167,553 | +1.87(+4.95%) |
Apr 19, 2000 | 38.13 | 38.56 | 37.44 | 37.70 | 3,196,944 | +0.39(+1.04%) |
Apr 18, 2000 | 37.65 | 38.13 | 37.05 | 37.31 | 3,208,181 | -0.87(-2.27%) |
Apr 17, 2000 | 36.61 | 38.35 | 36.61 | 38.18 | 3,165,104 | +0.60(+1.61%) |
Apr 14, 2000 | 36.79 | 38.91 | 36.48 | 37.57 | 4,618,785 | -0.91(-2.36%) |
Apr 13, 2000 | 38.70 | 39.56 | 36.96 | 38.48 | 6,204,578 | +1.78(+4.84%) |
Apr 12, 2000 | 38.44 | 38.79 | 36.44 | 36.70 | 2,846,850 | -2.21(-5.67%) |
Apr 11, 2000 | 37.65 | 39.39 | 37.57 | 38.91 | 3,977,090 | +1.78(+4.79%) |
Apr 10, 2000 | 35.84 | 38.04 | 35.49 | 37.13 | 3,208,181 | +1.30(+3.62%) |
Apr 07, 2000 | 35.92 | 36.88 | 35.75 | 35.84 | 1,815,155 | -0.35(-0.96%) |
Apr 06, 2000 | 36.96 | 37.27 | 35.40 | 36.18 | 2,529,893 | -0.43(-1.18%) |
Apr 05, 2000 | 37.13 | 38.09 | 36.61 | 36.61 | 2,733,610 | -0.69(-1.86%) |
Apr 04, 2000 | 38.09 | 38.35 | 36.01 | 37.31 | 4,103,729 | -0.44(-1.16%) |
Apr 03, 2000 | 38.18 | 38.18 | 37.00 | 37.75 | 4,802,043 | +1.17(+3.21%) |
Mar 31, 2000 | 36.79 | 37.48 | 35.49 | 36.57 | 5,820,052 | +0.83(+2.31%) |
Mar 30, 2000 | 34.05 | 36.27 | 34.01 | 35.75 | 7,128,364 | +1.74(+5.10%) |
Mar 29, 2000 | 32.37 | 34.45 | 32.37 | 34.01 | 3,586,225 | +1.52(+4.68%) |
Mar 28, 2000 | 32.89 | 33.75 | 32.37 | 32.49 | 3,332,515 | -0.83(-2.48%) |
Mar 27, 2000 | 33.84 | 34.23 | 32.62 | 33.32 | 4,174,324 | -1.13(-3.28%) |
Mar 24, 2000 | 32.14 | 34.49 | 31.93 | 34.45 | 4,334,820 | +2.35(+7.31%) |
Mar 23, 2000 | 32.45 | 33.06 | 31.85 | 32.10 | 4,701,770 | +0.00(+0.00%) |
Mar 22, 2000 | 34.27 | 34.27 | 32.10 | 32.10 | 4,130,382 | -2.60(-7.50%) |
Mar 21, 2000 | 32.62 | 34.70 | 32.58 | 34.70 | 4,419,246 | +1.74(+5.26%) |
Mar 20, 2000 | 33.14 | 34.62 | 32.10 | 32.97 | 4,912,834 | +0.43(+1.32%) |
Mar 17, 2000 | 33.75 | 34.45 | 32.54 | 32.54 | 6,288,428 | -1.99(-5.77%) |
Mar 16, 2000 | 33.23 | 34.92 | 32.32 | 34.53 | 5,728,422 | +2.64(+8.29%) |
Mar 15, 2000 | 30.63 | 32.28 | 30.19 | 31.89 | 5,757,957 | +0.65(+2.09%) |
Mar 14, 2000 | 31.02 | 31.93 | 30.71 | 31.23 | 3,360,609 | +0.26(+0.83%) |
Mar 13, 2000 | 31.15 | 31.54 | 30.46 | 30.98 | 3,074,915 | -0.52(-1.65%) |
Mar 10, 2000 | 31.58 | 31.67 | 30.46 | 31.50 | 4,665,896 | +0.96(+3.14%) |
Mar 09, 2000 | 30.80 | 31.32 | 29.71 | 30.54 | 6,741,388 | +0.91(+3.07%) |
Mar 08, 2000 | 28.94 | 29.94 | 27.98 | 29.63 | 6,276,326 | +0.61(+2.10%) |
Mar 07, 2000 | 30.19 | 30.28 | 28.59 | 29.02 | 4,566,198 | -1.74(-5.64%) |
Mar 06, 2000 | 31.76 | 31.76 | 30.54 | 30.76 | 3,322,862 | -0.83(-2.62%) |
Mar 03, 2000 | 32.02 | 33.62 | 31.06 | 31.58 | 4,549,342 | -0.26(-0.83%) |
Mar 02, 2000 | 33.41 | 33.41 | 31.23 | 31.85 | 3,283,963 | -1.56(-4.67%) |