Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 39.93 | 43.65 | 39.65 | 41.93 | 10,533,661 | +3.09(+7.96%) |
May 30, 2000 | 38.60 | 39.38 | 38.34 | 38.84 | 5,984,637 | -0.45(-1.15%) |
May 26, 2000 | 39.47 | 40.02 | 38.66 | 39.29 | 5,497,807 | -0.73(-1.82%) |
May 25, 2000 | 40.61 | 41.25 | 39.33 | 40.02 | 6,356,014 | -1.37(-3.31%) |
May 24, 2000 | 40.20 | 41.47 | 38.38 | 41.38 | 14,214,992 | -0.23(-0.54%) |
May 23, 2000 | 41.88 | 42.48 | 41.33 | 41.61 | 5,898,597 | -0.14(-0.33%) |
May 22, 2000 | 41.97 | 41.97 | 40.88 | 41.75 | 6,367,422 | +0.23(+0.56%) |
May 19, 2000 | 40.84 | 42.74 | 40.84 | 41.51 | 8,744,262 | -0.64(-1.52%) |
May 18, 2000 | 40.93 | 42.16 | 40.88 | 42.16 | 6,724,230 | +1.13(+2.77%) |
May 17, 2000 | 41.25 | 41.29 | 40.34 | 41.02 | 6,313,681 | -1.18(-2.79%) |
May 16, 2000 | 41.79 | 42.97 | 41.61 | 42.20 | 8,773,950 | +0.73(+1.75%) |
May 15, 2000 | 40.93 | 41.70 | 40.38 | 41.47 | 5,873,857 | +0.14(+0.33%) |
May 12, 2000 | 40.56 | 41.61 | 40.24 | 41.33 | 6,008,553 | +0.59(+1.45%) |
May 11, 2000 | 41.43 | 41.51 | 40.02 | 40.74 | 8,395,563 | -0.50(-1.22%) |
May 10, 2000 | 38.88 | 41.57 | 38.56 | 41.25 | 15,460,245 | +2.68(+6.96%) |
May 09, 2000 | 39.56 | 39.93 | 38.20 | 38.56 | 12,222,724 | +0.45(+1.18%) |
May 08, 2000 | 37.29 | 38.11 | 36.01 | 38.11 | 10,486,379 | +0.78(+2.09%) |
May 05, 2000 | 36.52 | 38.47 | 36.52 | 37.33 | 11,875,263 | +0.23(+0.61%) |
May 04, 2000 | 39.24 | 39.24 | 36.70 | 37.11 | 14,803,945 | -1.78(-4.57%) |
May 03, 2000 | 39.47 | 39.65 | 38.38 | 38.88 | 14,378,689 | -3.05(-7.27%) |
May 02, 2000 | 41.70 | 42.06 | 41.25 | 41.93 | 6,628,018 | -0.23(-0.54%) |
May 01, 2000 | 41.02 | 42.79 | 40.88 | 42.16 | 7,029,083 | +1.86(+4.62%) |
Apr 28, 2000 | 41.33 | 41.70 | 40.29 | 40.29 | 6,891,638 | -1.68(-4.00%) |
Apr 27, 2000 | 41.93 | 42.52 | 41.11 | 41.97 | 7,583,949 | -0.77(-1.80%) |
Apr 26, 2000 | 43.79 | 44.20 | 42.42 | 42.74 | 7,151,409 | -0.68(-1.57%) |
Apr 25, 2000 | 42.24 | 44.20 | 41.88 | 43.43 | 8,305,811 | +0.59(+1.38%) |
Apr 24, 2000 | 42.16 | 44.11 | 41.83 | 42.84 | 7,746,135 | +0.87(+2.06%) |
Apr 20, 2000 | 40.11 | 42.16 | 40.11 | 41.97 | 8,371,235 | +2.00(+5.01%) |
Apr 19, 2000 | 39.38 | 40.38 | 39.11 | 39.97 | 8,601,731 | +0.77(+1.97%) |
Apr 18, 2000 | 39.29 | 40.97 | 38.66 | 39.20 | 10,530,912 | -0.09(-0.22%) |
Apr 17, 2000 | 40.11 | 41.02 | 37.65 | 39.29 | 13,278,303 | -0.73(-1.82%) |
Apr 14, 2000 | 42.20 | 42.88 | 40.02 | 40.02 | 12,884,385 | -3.68(-8.42%) |
Apr 13, 2000 | 45.33 | 45.33 | 43.29 | 43.70 | 10,840,301 | -1.73(-3.81%) |
Apr 12, 2000 | 46.16 | 47.25 | 45.15 | 45.43 | 9,958,178 | -0.68(-1.48%) |
Apr 11, 2000 | 45.75 | 46.20 | 44.75 | 46.11 | 7,364,862 | -0.13(-0.28%) |
Apr 10, 2000 | 44.75 | 46.34 | 44.38 | 46.24 | 7,589,172 | +1.50(+3.35%) |
Apr 07, 2000 | 44.56 | 45.11 | 44.11 | 44.75 | 5,518,148 | +0.27(+0.61%) |
Apr 06, 2000 | 43.02 | 44.56 | 42.74 | 44.48 | 9,973,846 | +2.10(+4.94%) |
Apr 05, 2000 | 43.15 | 43.75 | 41.88 | 42.38 | 9,716,549 | -1.27(-2.92%) |
Apr 04, 2000 | 44.88 | 46.06 | 41.83 | 43.65 | 18,801,262 | -0.87(-1.94%) |
Apr 03, 2000 | 41.20 | 45.11 | 41.20 | 44.52 | 16,409,442 | +3.41(+8.30%) |
Mar 31, 2000 | 43.11 | 43.15 | 40.38 | 41.11 | 12,447,447 | -1.82(-4.24%) |
Mar 30, 2000 | 43.47 | 44.20 | 42.84 | 42.93 | 15,904,193 | +0.18(+0.43%) |
Mar 29, 2000 | 40.38 | 43.20 | 40.34 | 42.74 | 18,693,230 | +3.09(+7.80%) |
Mar 28, 2000 | 39.70 | 40.70 | 39.65 | 39.65 | 7,974,431 | -0.68(-1.70%) |
Mar 27, 2000 | 39.79 | 40.38 | 39.47 | 40.34 | 7,941,169 | -0.04(-0.11%) |
Mar 24, 2000 | 39.61 | 40.52 | 39.29 | 40.38 | 10,933,076 | +1.09(+2.78%) |
Mar 23, 2000 | 39.56 | 39.70 | 38.92 | 39.29 | 9,660,471 | -1.00(-2.49%) |
Mar 22, 2000 | 41.11 | 41.11 | 39.29 | 40.29 | 13,697,099 | -0.91(-2.21%) |
Mar 21, 2000 | 40.34 | 41.20 | 39.65 | 41.20 | 10,799,342 | +1.09(+2.72%) |
Mar 20, 2000 | 40.61 | 40.61 | 38.84 | 40.11 | 9,310,811 | -0.45(-1.11%) |
Mar 17, 2000 | 39.70 | 40.93 | 39.38 | 40.56 | 17,374,994 | +0.81(+2.05%) |
Mar 16, 2000 | 38.06 | 40.42 | 37.56 | 39.75 | 27,103,364 | +2.28(+6.08%) |
Mar 15, 2000 | 34.52 | 37.79 | 33.88 | 37.47 | 20,163,206 | +2.73(+7.85%) |
Mar 14, 2000 | 34.20 | 35.51 | 33.69 | 34.74 | 13,727,749 | +0.04(+0.13%) |
Mar 13, 2000 | 33.65 | 34.88 | 33.38 | 34.70 | 10,627,673 | -0.18(-0.52%) |
Mar 10, 2000 | 36.20 | 36.20 | 34.52 | 34.88 | 9,632,982 | -0.73(-2.04%) |
Mar 09, 2000 | 35.65 | 35.97 | 34.11 | 35.61 | 10,923,730 | +0.46(+1.30%) |
Mar 08, 2000 | 34.42 | 35.88 | 33.20 | 35.15 | 13,776,954 | +0.55(+1.58%) |
Mar 07, 2000 | 36.11 | 36.11 | 34.29 | 34.60 | 13,369,704 | -2.14(-5.82%) |
Mar 06, 2000 | 38.29 | 38.34 | 35.38 | 36.74 | 14,425,695 | -1.55(-4.05%) |
Mar 03, 2000 | 37.93 | 38.79 | 37.47 | 38.29 | 14,832,121 | +1.51(+4.09%) |
Mar 02, 2000 | 38.38 | 38.47 | 36.70 | 36.79 | 21,364,752 | +1.14(+3.18%) |