Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 55.38 | 55.81 | 53.94 | 54.69 | 1,632,300 | -0.50(-0.91%) |
May 30, 2000 | 53.88 | 55.44 | 53.75 | 55.19 | 1,897,800 | +1.63(+3.04%) |
May 26, 2000 | 53.50 | 54.38 | 52.75 | 53.56 | 1,541,000 | +0.12(+0.22%) |
May 25, 2000 | 54.00 | 54.13 | 52.50 | 53.44 | 2,061,100 | -0.56(-1.04%) |
May 24, 2000 | 54.00 | 54.44 | 53.44 | 54.00 | 2,258,200 | +0.62(+1.16%) |
May 23, 2000 | 54.00 | 54.75 | 53.13 | 53.38 | 2,785,300 | +0.13(+0.24%) |
May 22, 2000 | 54.50 | 54.50 | 52.50 | 53.25 | 939,900 | -1.00(-1.84%) |
May 19, 2000 | 55.00 | 55.44 | 54.13 | 54.25 | 2,112,200 | -0.73(-1.33%) |
May 18, 2000 | 54.13 | 55.63 | 54.13 | 54.98 | 981,200 | +0.85(+1.57%) |
May 17, 2000 | 54.13 | 54.88 | 54.00 | 54.13 | 1,862,200 | -2.00(-3.56%) |
May 16, 2000 | 56.25 | 57.00 | 55.81 | 56.13 | 1,822,100 | +0.57(+1.03%) |
May 15, 2000 | 53.75 | 56.44 | 53.75 | 55.56 | 2,191,400 | +2.34(+4.40%) |
May 12, 2000 | 53.25 | 54.50 | 53.00 | 53.22 | 1,126,200 | -0.41(-0.76%) |
May 11, 2000 | 54.50 | 54.69 | 53.44 | 53.63 | 1,502,500 | -0.18(-0.33%) |
May 10, 2000 | 54.06 | 54.38 | 52.75 | 53.81 | 1,155,200 | -0.19(-0.35%) |
May 09, 2000 | 53.31 | 54.63 | 53.31 | 54.00 | 1,158,800 | -0.31(-0.57%) |
May 08, 2000 | 53.50 | 54.88 | 53.38 | 54.31 | 798,500 | +0.00(+0.00%) |
May 05, 2000 | 52.50 | 55.19 | 52.38 | 54.31 | 1,533,300 | +1.06(+1.99%) |
May 04, 2000 | 53.81 | 54.44 | 52.88 | 53.25 | 2,709,800 | -0.94(-1.73%) |
May 03, 2000 | 54.75 | 54.88 | 53.56 | 54.19 | 1,320,700 | +0.19(+0.35%) |
May 02, 2000 | 54.75 | 55.19 | 53.63 | 54.00 | 1,925,200 | -1.50(-2.70%) |
May 01, 2000 | 55.13 | 56.19 | 54.44 | 55.50 | 1,279,200 | -0.50(-0.89%) |
Apr 28, 2000 | 55.75 | 56.94 | 54.31 | 56.00 | 1,822,600 | +0.69(+1.25%) |
Apr 27, 2000 | 54.25 | 56.44 | 54.06 | 55.31 | 2,126,900 | -0.38(-0.68%) |
Apr 26, 2000 | 58.00 | 58.38 | 54.94 | 55.69 | 2,232,500 | -2.12(-3.67%) |
Apr 25, 2000 | 56.88 | 58.44 | 56.25 | 57.81 | 2,501,000 | +1.56(+2.77%) |
Apr 24, 2000 | 56.00 | 58.38 | 56.00 | 56.25 | 2,844,100 | -0.75(-1.32%) |
Apr 20, 2000 | 54.31 | 57.00 | 54.06 | 57.00 | 2,198,600 | +2.69(+4.95%) |
Apr 19, 2000 | 54.94 | 55.56 | 53.94 | 54.31 | 2,219,000 | +0.56(+1.04%) |
Apr 18, 2000 | 54.25 | 54.94 | 53.38 | 53.75 | 2,226,800 | -1.25(-2.27%) |
Apr 17, 2000 | 52.75 | 55.25 | 52.75 | 55.00 | 2,196,900 | +0.87(+1.61%) |
Apr 14, 2000 | 53.00 | 56.06 | 52.56 | 54.13 | 3,205,900 | -1.31(-2.36%) |
Apr 13, 2000 | 55.75 | 57.00 | 53.25 | 55.44 | 4,306,600 | +2.56(+4.84%) |
Apr 12, 2000 | 55.38 | 55.88 | 52.50 | 52.88 | 1,976,000 | -3.18(-5.67%) |
Apr 11, 2000 | 54.25 | 56.75 | 54.13 | 56.06 | 2,760,500 | +2.56(+4.79%) |
Apr 10, 2000 | 51.63 | 54.81 | 51.13 | 53.50 | 2,226,800 | +1.87(+3.62%) |
Apr 07, 2000 | 51.75 | 53.13 | 51.50 | 51.63 | 1,259,900 | -0.50(-0.96%) |
Apr 06, 2000 | 53.25 | 53.69 | 51.00 | 52.13 | 1,756,000 | -0.62(-1.18%) |
Apr 05, 2000 | 53.50 | 54.88 | 52.75 | 52.75 | 1,897,400 | -1.00(-1.86%) |
Apr 04, 2000 | 54.88 | 55.25 | 51.88 | 53.75 | 2,848,400 | -0.63(-1.16%) |
Apr 03, 2000 | 55.00 | 55.00 | 53.31 | 54.38 | 3,333,100 | +1.69(+3.21%) |
Mar 31, 2000 | 53.00 | 54.00 | 51.13 | 52.69 | 4,039,700 | +1.19(+2.31%) |
Mar 30, 2000 | 49.06 | 52.25 | 49.00 | 51.50 | 4,947,800 | +2.50(+5.10%) |
Mar 29, 2000 | 46.63 | 49.63 | 46.63 | 49.00 | 2,489,200 | +2.19(+4.68%) |
Mar 28, 2000 | 47.38 | 48.63 | 46.63 | 46.81 | 2,313,100 | -1.19(-2.48%) |
Mar 27, 2000 | 48.75 | 49.31 | 47.00 | 48.00 | 2,897,400 | -1.63(-3.28%) |
Mar 24, 2000 | 46.31 | 49.69 | 46.00 | 49.63 | 3,008,800 | +3.38(+7.31%) |
Mar 23, 2000 | 46.75 | 47.63 | 45.88 | 46.25 | 3,263,500 | +0.00(+0.00%) |
Mar 22, 2000 | 49.38 | 49.38 | 46.25 | 46.25 | 2,866,900 | -3.75(-7.50%) |
Mar 21, 2000 | 47.00 | 50.00 | 46.94 | 50.00 | 3,067,400 | +2.50(+5.26%) |
Mar 20, 2000 | 47.75 | 49.88 | 46.25 | 47.50 | 3,410,000 | +0.62(+1.32%) |
Mar 17, 2000 | 48.63 | 49.63 | 46.88 | 46.88 | 4,364,800 | -2.87(-5.77%) |
Mar 16, 2000 | 47.88 | 50.31 | 46.56 | 49.75 | 3,976,100 | +3.81(+8.29%) |
Mar 15, 2000 | 44.13 | 46.50 | 43.50 | 45.94 | 3,996,600 | +0.94(+2.09%) |
Mar 14, 2000 | 44.69 | 46.00 | 44.25 | 45.00 | 2,332,600 | +0.37(+0.83%) |
Mar 13, 2000 | 44.88 | 45.44 | 43.88 | 44.63 | 2,134,300 | -0.75(-1.65%) |
Mar 10, 2000 | 45.50 | 45.63 | 43.88 | 45.38 | 3,238,600 | +1.38(+3.14%) |
Mar 09, 2000 | 44.38 | 45.13 | 42.81 | 44.00 | 4,679,200 | +1.31(+3.07%) |
Mar 08, 2000 | 41.69 | 43.13 | 40.31 | 42.69 | 4,356,400 | +0.88(+2.10%) |
Mar 07, 2000 | 43.50 | 43.63 | 41.19 | 41.81 | 3,169,400 | -2.50(-5.64%) |
Mar 06, 2000 | 45.75 | 45.75 | 44.00 | 44.31 | 2,306,400 | -1.19(-2.62%) |
Mar 03, 2000 | 46.13 | 48.44 | 44.75 | 45.50 | 3,157,700 | -0.38(-0.83%) |
Mar 02, 2000 | 48.13 | 48.13 | 45.00 | 45.88 | 2,279,400 | -2.25(-4.67%) |