Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 23.52 | 24.08 | 23.21 | 23.60 | 5,569,800 | +0.69(+3.03%) |
Jul 28, 2000 | 24.16 | 24.21 | 22.91 | 22.91 | 8,435,812 | -1.35(-5.55%) |
Jul 27, 2000 | 24.64 | 24.73 | 23.90 | 24.25 | 4,937,326 | -0.13(-0.54%) |
Jul 26, 2000 | 25.08 | 25.20 | 24.29 | 24.38 | 8,075,201 | -1.26(-4.90%) |
Jul 25, 2000 | 25.33 | 25.90 | 25.03 | 25.64 | 7,144,788 | +1.08(+4.41%) |
Jul 24, 2000 | 24.38 | 25.33 | 24.29 | 24.56 | 7,752,914 | +0.44(+1.81%) |
Jul 21, 2000 | 24.64 | 24.86 | 24.12 | 24.12 | 8,115,685 | -1.04(-4.14%) |
Jul 20, 2000 | 26.20 | 26.20 | 24.86 | 25.16 | 6,796,712 | -0.65(-2.53%) |
Jul 19, 2000 | 25.68 | 25.86 | 25.20 | 25.81 | 7,440,999 | +0.22(+0.84%) |
Jul 18, 2000 | 26.03 | 26.16 | 25.29 | 25.60 | 7,230,655 | -0.60(-2.30%) |
Jul 17, 2000 | 25.95 | 26.20 | 25.38 | 26.20 | 7,861,255 | +1.12(+4.48%) |
Jul 14, 2000 | 25.08 | 25.60 | 24.51 | 25.08 | 6,223,596 | +0.22(+0.89%) |
Jul 13, 2000 | 24.77 | 25.42 | 24.73 | 24.86 | 6,066,990 | -0.09(-0.36%) |
Jul 12, 2000 | 24.64 | 25.29 | 24.60 | 24.95 | 9,876,670 | -0.04(-0.17%) |
Jul 11, 2000 | 24.25 | 24.99 | 24.21 | 24.99 | 14,798,149 | +0.69(+2.86%) |
Jul 10, 2000 | 24.29 | 24.68 | 23.25 | 24.29 | 17,045,230 | +0.26(+1.07%) |
Jul 07, 2000 | 23.99 | 24.29 | 23.52 | 24.04 | 8,260,477 | -0.26(-1.06%) |
Jul 06, 2000 | 23.60 | 24.29 | 23.34 | 24.29 | 8,117,270 | +0.69(+2.94%) |
Jul 05, 2000 | 23.95 | 24.29 | 23.34 | 23.60 | 6,796,280 | -0.26(-1.11%) |
Jul 03, 2000 | 23.73 | 24.08 | 23.34 | 23.86 | 2,870,910 | +0.48(+2.05%) |
Jun 30, 2000 | 23.81 | 24.12 | 23.17 | 23.38 | 7,689,522 | -0.04(-0.18%) |
Jun 29, 2000 | 23.17 | 24.12 | 22.91 | 23.43 | 8,041,200 | -0.24(-1.00%) |
Jun 28, 2000 | 23.17 | 24.12 | 22.30 | 23.66 | 15,691,392 | +0.58(+2.53%) |
Jun 27, 2000 | 23.43 | 23.99 | 22.95 | 23.08 | 11,668,198 | -0.69(-2.92%) |
Jun 26, 2000 | 24.21 | 24.25 | 23.25 | 23.77 | 12,022,470 | -0.31(-1.27%) |
Jun 23, 2000 | 24.38 | 24.60 | 23.77 | 24.08 | 11,872,635 | -0.22(-0.89%) |
Jun 22, 2000 | 25.68 | 26.03 | 23.95 | 24.29 | 22,777,110 | -1.39(-5.41%) |
Jun 21, 2000 | 25.16 | 25.68 | 24.47 | 25.68 | 18,871,480 | +0.26(+1.01%) |
Jun 20, 2000 | 25.77 | 26.20 | 24.38 | 25.42 | 35,797,852 | -2.51(-8.99%) |
Jun 19, 2000 | 33.75 | 33.84 | 26.38 | 27.94 | 29,813,702 | -5.73(-17.01%) |
Jun 16, 2000 | 35.32 | 35.36 | 33.66 | 33.66 | 4,129,518 | -1.65(-4.68%) |
Jun 15, 2000 | 35.66 | 35.88 | 35.18 | 35.32 | 2,619,073 | -0.30(-0.84%) |
Jun 14, 2000 | 35.75 | 36.27 | 35.57 | 35.61 | 3,441,289 | +0.78(+2.23%) |
Jun 13, 2000 | 35.23 | 35.27 | 34.75 | 34.84 | 2,638,091 | -0.74(-2.07%) |
Jun 12, 2000 | 36.23 | 36.23 | 35.57 | 35.57 | 1,971,761 | -0.56(-1.56%) |
Jun 09, 2000 | 36.09 | 36.88 | 36.09 | 36.13 | 2,686,643 | +0.39(+1.09%) |
Jun 08, 2000 | 37.35 | 37.44 | 34.66 | 35.75 | 7,150,551 | -1.60(-4.29%) |
Jun 07, 2000 | 39.22 | 39.26 | 37.13 | 37.35 | 3,598,615 | -1.87(-4.76%) |
Jun 06, 2000 | 39.04 | 39.43 | 38.18 | 39.22 | 2,224,894 | -0.17(-0.44%) |
Jun 05, 2000 | 39.74 | 39.87 | 38.70 | 39.39 | 2,304,710 | +0.08(+0.21%) |
Jun 02, 2000 | 40.26 | 41.04 | 37.83 | 39.31 | 4,752,627 | +0.05(+0.12%) |
Jun 01, 2000 | 37.79 | 39.65 | 37.79 | 39.26 | 3,062,093 | +1.30(+3.42%) |
May 31, 2000 | 38.44 | 38.74 | 37.44 | 37.96 | 2,351,677 | -0.35(-0.91%) |
May 30, 2000 | 37.40 | 38.48 | 37.31 | 38.31 | 2,734,187 | +1.13(+3.04%) |
May 26, 2000 | 37.13 | 37.75 | 36.61 | 37.18 | 2,220,140 | +0.08(+0.22%) |
May 25, 2000 | 37.48 | 37.57 | 36.44 | 37.09 | 2,969,455 | -0.39(-1.04%) |
May 24, 2000 | 37.48 | 37.79 | 37.09 | 37.48 | 3,253,420 | +0.43(+1.16%) |
May 23, 2000 | 37.48 | 38.00 | 36.88 | 37.05 | 4,012,820 | +0.09(+0.24%) |
May 22, 2000 | 37.83 | 37.83 | 36.44 | 36.96 | 1,354,127 | -0.69(-1.84%) |
May 19, 2000 | 38.18 | 38.48 | 37.57 | 37.65 | 3,043,076 | -0.51(-1.33%) |
May 18, 2000 | 37.57 | 38.61 | 37.57 | 38.16 | 1,413,628 | +0.59(+1.57%) |
May 17, 2000 | 37.57 | 38.09 | 37.48 | 37.57 | 2,682,897 | -1.39(-3.56%) |
May 16, 2000 | 39.04 | 39.56 | 38.74 | 38.96 | 2,625,124 | +0.40(+1.03%) |
May 15, 2000 | 37.31 | 39.17 | 37.31 | 38.56 | 3,157,180 | +1.62(+4.40%) |
May 12, 2000 | 36.96 | 37.83 | 36.79 | 36.94 | 1,622,532 | -0.28(-0.76%) |
May 11, 2000 | 37.83 | 37.96 | 37.09 | 37.22 | 2,164,672 | -0.12(-0.33%) |
May 10, 2000 | 37.52 | 37.75 | 36.61 | 37.35 | 1,664,312 | -0.13(-0.35%) |
May 09, 2000 | 37.00 | 37.92 | 37.00 | 37.48 | 1,669,499 | -0.22(-0.57%) |
May 08, 2000 | 37.13 | 38.09 | 37.05 | 37.70 | 1,150,410 | +0.00(+0.00%) |
May 05, 2000 | 36.44 | 38.31 | 36.36 | 37.70 | 2,209,046 | +0.74(+1.99%) |
May 04, 2000 | 37.35 | 37.79 | 36.70 | 36.96 | 3,904,046 | -0.65(-1.73%) |
May 03, 2000 | 38.00 | 38.09 | 37.18 | 37.61 | 1,902,750 | +0.13(+0.35%) |
May 02, 2000 | 38.00 | 38.31 | 37.22 | 37.48 | 2,773,662 | -1.04(-2.70%) |