Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 03, 2000 | 46.67 | 48.49 | 46.62 | 48.45 | 8,285,762 | +2.49(+5.43%) |
Mar 31, 2000 | 47.73 | 47.96 | 45.78 | 45.95 | 7,263,814 | -1.78(-3.73%) |
Mar 30, 2000 | 48.45 | 49.56 | 46.98 | 47.73 | 11,139,804 | -1.07(-2.19%) |
Mar 29, 2000 | 46.22 | 48.85 | 46.22 | 48.80 | 9,750,259 | +3.21(+7.03%) |
Mar 28, 2000 | 44.93 | 46.84 | 44.89 | 45.60 | 6,811,721 | -0.26(-0.57%) |
Mar 27, 2000 | 45.86 | 46.04 | 44.89 | 45.86 | 5,379,225 | +0.00(+0.00%) |
Mar 24, 2000 | 45.60 | 46.53 | 45.24 | 45.86 | 8,288,990 | +0.18(+0.39%) |
Mar 23, 2000 | 44.93 | 45.82 | 44.31 | 45.68 | 7,776,542 | +0.76(+1.68%) |
Mar 22, 2000 | 44.44 | 45.55 | 43.55 | 44.93 | 6,667,292 | -0.31(-0.69%) |
Mar 21, 2000 | 45.33 | 46.09 | 44.04 | 45.24 | 7,794,929 | -0.09(-0.20%) |
Mar 20, 2000 | 45.20 | 45.68 | 44.13 | 45.33 | 7,509,862 | +0.31(+0.70%) |
Mar 17, 2000 | 43.82 | 46.00 | 43.82 | 45.02 | 19,077,058 | +1.20(+2.75%) |
Mar 16, 2000 | 42.04 | 44.09 | 41.77 | 43.82 | 17,078,498 | +3.21(+7.89%) |
Mar 15, 2000 | 37.50 | 40.79 | 36.96 | 40.61 | 11,370,553 | +3.34(+8.97%) |
Mar 14, 2000 | 37.58 | 37.98 | 36.96 | 37.27 | 7,154,335 | -0.49(-1.30%) |
Mar 13, 2000 | 37.50 | 37.90 | 36.91 | 37.76 | 6,195,268 | -0.36(-0.93%) |
Mar 10, 2000 | 39.63 | 39.76 | 38.03 | 38.12 | 6,259,131 | -1.29(-3.27%) |
Mar 09, 2000 | 37.98 | 39.54 | 36.87 | 39.41 | 8,056,557 | +2.00(+5.35%) |
Mar 08, 2000 | 37.27 | 38.29 | 36.83 | 37.40 | 9,308,832 | +0.09(+0.23%) |
Mar 07, 2000 | 39.19 | 39.19 | 36.34 | 37.32 | 11,920,617 | -1.07(-2.78%) |
Mar 06, 2000 | 38.74 | 38.96 | 37.85 | 38.39 | 6,769,192 | -0.44(-1.14%) |
Mar 03, 2000 | 39.54 | 39.76 | 38.74 | 38.83 | 8,189,055 | -0.45(-1.14%) |
Mar 02, 2000 | 39.58 | 40.08 | 38.61 | 39.28 | 7,513,511 | -0.36(-0.90%) |