Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 55.75 | 55.75 | 55.00 | 55.00 | 21,000 | -0.75(-1.35%) |
May 30, 2000 | 55.19 | 55.75 | 55.00 | 55.75 | 12,500 | +0.62(+1.13%) |
May 26, 2000 | 55.50 | 55.50 | 55.12 | 55.12 | 46,900 | -0.38(-0.68%) |
May 25, 2000 | 56.25 | 56.25 | 55.50 | 55.50 | 21,600 | -0.75(-1.33%) |
May 24, 2000 | 56.62 | 56.62 | 55.50 | 56.25 | 23,400 | -0.62(-1.10%) |
May 23, 2000 | 57.56 | 57.62 | 56.88 | 56.88 | 18,300 | -0.44(-0.76%) |
May 22, 2000 | 59.00 | 59.19 | 57.12 | 57.31 | 47,300 | -1.88(-3.17%) |
May 19, 2000 | 60.50 | 60.50 | 58.75 | 59.19 | 31,000 | -1.06(-1.76%) |
May 18, 2000 | 60.75 | 60.88 | 60.25 | 60.25 | 37,100 | -1.00(-1.63%) |
May 17, 2000 | 62.00 | 62.00 | 61.12 | 61.25 | 12,900 | -0.50(-0.81%) |
May 16, 2000 | 61.50 | 62.31 | 61.50 | 61.75 | 30,500 | -0.06(-0.10%) |
May 15, 2000 | 62.12 | 62.38 | 61.81 | 61.81 | 32,200 | -0.56(-0.90%) |
May 12, 2000 | 62.38 | 62.75 | 62.25 | 62.38 | 48,900 | +0.00(+0.00%) |
May 11, 2000 | 62.25 | 62.38 | 62.00 | 62.38 | 104,600 | +0.00(+0.00%) |
May 10, 2000 | 62.50 | 62.56 | 62.31 | 62.38 | 45,900 | -0.38(-0.60%) |
May 09, 2000 | 62.19 | 62.75 | 62.19 | 62.75 | 11,800 | +0.44(+0.70%) |
May 08, 2000 | 62.12 | 63.38 | 62.00 | 62.31 | 156,700 | -0.19(-0.30%) |
May 05, 2000 | 61.75 | 63.25 | 61.62 | 62.50 | 44,700 | +0.88(+1.42%) |
May 04, 2000 | 61.25 | 62.00 | 61.00 | 61.62 | 23,300 | +0.62(+1.02%) |
May 03, 2000 | 61.62 | 61.62 | 60.62 | 61.00 | 63,800 | -1.00(-1.61%) |
May 02, 2000 | 63.25 | 65.00 | 62.00 | 62.00 | 299,500 | -1.25(-1.98%) |
May 01, 2000 | 62.50 | 63.62 | 62.50 | 63.25 | 130,900 | +1.00(+1.61%) |
Apr 28, 2000 | 58.88 | 63.31 | 58.81 | 62.25 | 69,900 | +3.25(+5.51%) |
Apr 27, 2000 | 58.62 | 59.50 | 58.38 | 59.00 | 30,300 | +0.00(+0.00%) |
Apr 26, 2000 | 55.00 | 59.25 | 55.00 | 59.00 | 177,500 | +5.50(+10.28%) |
Apr 25, 2000 | 53.75 | 53.75 | 53.31 | 53.50 | 8,000 | -0.12(-0.23%) |
Apr 24, 2000 | 53.19 | 53.88 | 53.12 | 53.62 | 12,100 | +0.44(+0.82%) |
Apr 20, 2000 | 52.81 | 53.19 | 52.81 | 53.19 | 14,600 | +0.38(+0.71%) |
Apr 19, 2000 | 52.50 | 52.88 | 52.50 | 52.81 | 12,100 | +0.06(+0.12%) |
Apr 18, 2000 | 52.62 | 52.75 | 52.12 | 52.75 | 26,100 | +0.00(+0.00%) |
Apr 17, 2000 | 53.75 | 53.75 | 52.75 | 52.75 | 35,000 | -1.00(-1.86%) |
Apr 14, 2000 | 54.50 | 54.69 | 53.75 | 53.75 | 42,400 | -1.00(-1.83%) |
Apr 13, 2000 | 54.75 | 54.81 | 54.62 | 54.75 | 13,500 | -0.06(-0.11%) |
Apr 12, 2000 | 54.75 | 55.00 | 54.50 | 54.81 | 48,000 | -0.19(-0.34%) |
Apr 11, 2000 | 55.50 | 55.50 | 55.00 | 55.00 | 6,800 | -0.38(-0.68%) |
Apr 10, 2000 | 55.81 | 55.81 | 55.38 | 55.38 | 53,300 | -0.50(-0.89%) |
Apr 07, 2000 | 55.88 | 56.75 | 55.44 | 55.88 | 74,000 | +0.06(+0.11%) |
Apr 06, 2000 | 55.12 | 55.88 | 55.12 | 55.81 | 13,300 | +0.94(+1.71%) |
Apr 05, 2000 | 54.25 | 54.94 | 54.12 | 54.88 | 22,000 | +0.44(+0.80%) |
Apr 04, 2000 | 54.00 | 55.25 | 54.00 | 54.44 | 100,000 | +0.19(+0.35%) |
Apr 03, 2000 | 54.25 | 54.50 | 54.12 | 54.25 | 16,000 | +0.25(+0.46%) |
Mar 31, 2000 | 54.75 | 57.00 | 53.50 | 54.00 | 121,500 | +0.00(+0.00%) |
Mar 30, 2000 | 51.62 | 55.75 | 51.62 | 54.00 | 50,400 | +2.19(+4.22%) |
Mar 29, 2000 | 51.75 | 51.81 | 51.62 | 51.81 | 20,100 | -0.25(-0.48%) |
Mar 28, 2000 | 53.00 | 53.00 | 51.75 | 52.06 | 19,900 | -1.06(-2.00%) |
Mar 27, 2000 | 53.56 | 53.56 | 53.00 | 53.12 | 18,500 | -0.69(-1.28%) |
Mar 24, 2000 | 54.12 | 54.25 | 53.75 | 53.81 | 10,200 | -0.31(-0.58%) |
Mar 23, 2000 | 54.31 | 54.44 | 54.12 | 54.12 | 25,700 | -0.44(-0.80%) |
Mar 22, 2000 | 51.81 | 54.62 | 51.62 | 54.56 | 23,200 | +2.81(+5.43%) |
Mar 21, 2000 | 50.25 | 52.50 | 50.25 | 51.75 | 20,000 | +1.25(+2.48%) |
Mar 20, 2000 | 49.50 | 51.00 | 49.12 | 50.50 | 38,500 | +1.00(+2.02%) |
Mar 17, 2000 | 46.75 | 50.75 | 46.75 | 49.50 | 47,900 | +2.75(+5.88%) |
Mar 16, 2000 | 44.56 | 47.12 | 44.50 | 46.75 | 30,100 | +2.19(+4.91%) |
Mar 15, 2000 | 44.50 | 44.56 | 44.50 | 44.56 | 12,300 | +0.00(+0.00%) |
Mar 14, 2000 | 44.31 | 44.56 | 44.31 | 44.56 | 20,200 | +0.19(+0.42%) |
Mar 13, 2000 | 44.56 | 44.56 | 44.25 | 44.38 | 12,600 | -0.25(-0.56%) |
Mar 10, 2000 | 44.62 | 44.62 | 44.50 | 44.62 | 6,400 | -0.12(-0.28%) |
Mar 09, 2000 | 44.56 | 44.75 | 44.50 | 44.75 | 8,000 | +0.25(+0.56%) |
Mar 08, 2000 | 44.25 | 44.50 | 44.25 | 44.50 | 6,300 | +0.12(+0.28%) |
Mar 07, 2000 | 44.88 | 44.88 | 44.00 | 44.38 | 20,100 | -0.25(-0.56%) |
Mar 06, 2000 | 44.06 | 44.88 | 44.00 | 44.62 | 31,400 | +0.44(+0.99%) |
Mar 03, 2000 | 44.75 | 44.75 | 44.12 | 44.19 | 6,800 | -0.31(-0.70%) |
Mar 02, 2000 | 44.25 | 44.50 | 44.00 | 44.50 | 63,500 | +0.12(+0.28%) |