Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 20.66 | 20.93 | 20.37 | 20.40 | 82,658,016 | -0.17(-0.84%) |
May 30, 2000 | 19.51 | 20.59 | 19.49 | 20.57 | 63,828,888 | +1.34(+6.97%) |
May 26, 2000 | 18.82 | 19.61 | 18.71 | 19.23 | 47,150,288 | +0.39(+2.06%) |
May 25, 2000 | 19.42 | 20.00 | 18.58 | 18.85 | 77,155,320 | -0.36(-1.86%) |
May 24, 2000 | 17.93 | 19.33 | 17.92 | 19.20 | 115,339,824 | +1.23(+6.83%) |
May 23, 2000 | 19.27 | 19.61 | 17.97 | 17.98 | 76,995,184 | -1.39(-7.18%) |
May 22, 2000 | 19.22 | 19.40 | 18.22 | 19.37 | 90,542,576 | +0.08(+0.42%) |
May 19, 2000 | 19.94 | 20.23 | 19.03 | 19.28 | 109,974,960 | -0.99(-4.90%) |
May 18, 2000 | 20.27 | 20.70 | 20.14 | 20.28 | 76,618,072 | +0.12(+0.61%) |
May 17, 2000 | 20.02 | 20.52 | 19.69 | 20.16 | 100,153,792 | +0.22(+1.08%) |
May 16, 2000 | 19.59 | 20.10 | 19.42 | 19.94 | 67,955,752 | +0.61(+3.18%) |
May 15, 2000 | 18.74 | 19.35 | 18.45 | 19.33 | 62,814,284 | +0.51(+2.71%) |
May 12, 2000 | 19.08 | 19.55 | 18.77 | 18.82 | 58,728,676 | -0.09(-0.48%) |
May 11, 2000 | 17.53 | 18.98 | 17.40 | 18.91 | 107,376,416 | +1.55(+8.96%) |
May 10, 2000 | 18.73 | 19.06 | 17.20 | 17.35 | 148,567,136 | -1.78(-9.30%) |
May 09, 2000 | 19.37 | 19.51 | 18.82 | 19.13 | 65,799,108 | -0.11(-0.58%) |
May 08, 2000 | 20.00 | 20.07 | 19.22 | 19.24 | 62,568,884 | -0.94(-4.66%) |
May 05, 2000 | 19.47 | 20.27 | 19.47 | 20.18 | 52,299,700 | +0.62(+3.19%) |
May 04, 2000 | 19.43 | 19.73 | 19.15 | 19.56 | 62,629,396 | +0.08(+0.42%) |
May 03, 2000 | 19.65 | 19.73 | 18.96 | 19.48 | 90,142,848 | -0.35(-1.76%) |
May 02, 2000 | 20.59 | 20.88 | 19.78 | 19.83 | 67,045,972 | -0.97(-4.66%) |
May 01, 2000 | 20.93 | 21.43 | 20.66 | 20.80 | 64,780,840 | +0.05(+0.24%) |
Apr 28, 2000 | 20.94 | 21.12 | 20.59 | 20.75 | 67,760,776 | +0.25(+1.20%) |
Apr 27, 2000 | 19.23 | 20.71 | 19.14 | 20.50 | 93,351,376 | +0.74(+3.73%) |
Apr 26, 2000 | 20.33 | 20.45 | 19.73 | 19.77 | 72,701,160 | -0.69(-3.35%) |
Apr 25, 2000 | 19.59 | 20.49 | 19.55 | 20.45 | 78,454,136 | +1.45(+7.65%) |
Apr 24, 2000 | 18.16 | 19.06 | 18.06 | 19.00 | 89,114,488 | +0.12(+0.65%) |
Apr 20, 2000 | 19.30 | 19.53 | 18.82 | 18.88 | 69,997,792 | -0.60(-3.10%) |
Apr 19, 2000 | 20.55 | 20.57 | 19.46 | 19.48 | 133,529,936 | -1.63(-7.71%) |
Apr 18, 2000 | 20.72 | 21.43 | 20.49 | 21.11 | 150,613,760 | +0.98(+4.88%) |
Apr 17, 2000 | 18.00 | 20.16 | 17.93 | 20.12 | 135,811,568 | +2.05(+11.31%) |
Apr 14, 2000 | 19.50 | 19.76 | 17.73 | 18.08 | 141,800,784 | -1.74(-8.77%) |
Apr 13, 2000 | 20.18 | 21.15 | 19.76 | 19.82 | 106,079,136 | -0.12(-0.62%) |
Apr 12, 2000 | 21.26 | 21.58 | 19.92 | 19.94 | 91,948,352 | -1.45(-6.79%) |
Apr 11, 2000 | 21.27 | 21.96 | 20.86 | 21.39 | 81,103,104 | -0.06(-0.29%) |
Apr 10, 2000 | 22.50 | 22.75 | 21.41 | 21.45 | 68,537,616 | -0.93(-4.15%) |
Apr 07, 2000 | 21.50 | 22.41 | 21.48 | 22.38 | 78,489,280 | +1.15(+5.39%) |
Apr 06, 2000 | 21.15 | 21.54 | 20.78 | 21.24 | 84,257,544 | -0.01(-0.05%) |
Apr 05, 2000 | 21.25 | 21.92 | 20.90 | 21.25 | 94,894,056 | -0.47(-2.16%) |
Apr 04, 2000 | 21.51 | 21.92 | 19.47 | 21.72 | 133,461,176 | +0.35(+1.62%) |
Apr 03, 2000 | 21.50 | 21.76 | 20.57 | 21.37 | 76,520,280 | -0.21(-0.99%) |
Mar 31, 2000 | 21.21 | 22.07 | 20.98 | 21.59 | 89,302,440 | +0.81(+3.89%) |
Mar 30, 2000 | 21.23 | 21.82 | 20.13 | 20.78 | 109,483,248 | -0.80(-3.70%) |
Mar 29, 2000 | 22.33 | 22.53 | 21.51 | 21.58 | 93,710,760 | -0.62(-2.81%) |
Mar 28, 2000 | 23.01 | 23.32 | 22.11 | 22.20 | 68,558,704 | -1.15(-4.91%) |
Mar 27, 2000 | 22.84 | 23.52 | 22.75 | 23.35 | 54,656,512 | +0.59(+2.61%) |
Mar 24, 2000 | 22.93 | 23.64 | 22.52 | 22.75 | 71,676,472 | -0.58(-2.50%) |
Mar 23, 2000 | 23.29 | 23.51 | 22.81 | 23.34 | 69,679,968 | -0.23(-0.99%) |
Mar 22, 2000 | 22.97 | 23.79 | 22.82 | 23.57 | 82,055,368 | +0.92(+4.06%) |
Mar 21, 2000 | 22.09 | 22.72 | 21.95 | 22.65 | 78,291,248 | +0.56(+2.55%) |
Mar 20, 2000 | 21.26 | 22.48 | 21.26 | 22.09 | 99,574,064 | +0.84(+3.94%) |
Mar 17, 2000 | 20.34 | 21.27 | 20.29 | 21.25 | 92,990,760 | +0.79(+3.85%) |
Mar 16, 2000 | 20.16 | 20.51 | 19.57 | 20.46 | 84,010,304 | +0.80(+4.05%) |
Mar 15, 2000 | 19.48 | 20.14 | 19.42 | 19.66 | 74,726,696 | +0.38(+1.97%) |
Mar 14, 2000 | 20.33 | 20.55 | 19.27 | 19.28 | 86,772,656 | -0.70(-3.48%) |
Mar 13, 2000 | 19.44 | 20.53 | 19.43 | 19.98 | 103,064,664 | +0.32(+1.61%) |
Mar 10, 2000 | 19.28 | 19.73 | 19.20 | 19.66 | 66,479,992 | +0.30(+1.54%) |
Mar 09, 2000 | 18.60 | 19.39 | 18.32 | 19.37 | 58,652,276 | +0.56(+2.98%) |
Mar 08, 2000 | 19.00 | 19.05 | 18.37 | 18.81 | 70,895,960 | -0.13(-0.70%) |
Mar 07, 2000 | 19.27 | 19.63 | 18.85 | 18.94 | 61,008,476 | -0.27(-1.38%) |
Mar 06, 2000 | 19.31 | 19.45 | 19.09 | 19.20 | 42,843,728 | -0.31(-1.58%) |
Mar 03, 2000 | 19.14 | 19.59 | 18.92 | 19.51 | 52,392,300 | +0.57(+3.02%) |
Mar 02, 2000 | 18.88 | 19.15 | 18.67 | 18.94 | 55,734,988 | -0.02(-0.10%) |