Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 39.67 | 40.74 | 39.62 | 40.25 | 4,390,065 | +0.49(+1.23%) |
Jul 28, 2000 | 41.71 | 41.71 | 39.09 | 39.76 | 5,429,583 | -1.64(-3.96%) |
Jul 27, 2000 | 39.93 | 41.49 | 39.84 | 41.40 | 4,652,198 | +1.91(+4.84%) |
Jul 26, 2000 | 39.18 | 40.38 | 39.13 | 39.49 | 5,189,424 | -0.18(-0.47%) |
Jul 25, 2000 | 40.64 | 40.91 | 39.49 | 39.67 | 5,212,665 | -0.84(-2.07%) |
Jul 24, 2000 | 42.06 | 42.42 | 39.89 | 40.51 | 5,607,062 | -1.55(-3.70%) |
Jul 21, 2000 | 40.29 | 42.28 | 40.29 | 42.06 | 7,565,527 | +1.68(+4.17%) |
Jul 20, 2000 | 39.13 | 41.00 | 39.13 | 40.38 | 4,757,136 | +1.29(+3.31%) |
Jul 19, 2000 | 39.13 | 39.54 | 38.69 | 39.09 | 3,214,338 | -0.09(-0.24%) |
Jul 18, 2000 | 39.76 | 39.80 | 38.51 | 39.18 | 4,359,217 | -0.80(-1.99%) |
Jul 17, 2000 | 40.47 | 40.74 | 39.05 | 39.98 | 5,110,967 | -0.18(-0.44%) |
Jul 14, 2000 | 39.18 | 40.55 | 39.00 | 40.15 | 4,849,115 | +1.06(+2.72%) |
Jul 13, 2000 | 39.49 | 39.49 | 38.78 | 39.09 | 2,518,227 | +0.04(+0.11%) |
Jul 12, 2000 | 38.51 | 39.44 | 38.12 | 39.05 | 4,927,854 | +0.67(+1.74%) |
Jul 11, 2000 | 38.96 | 39.36 | 37.80 | 38.38 | 4,844,044 | -0.58(-1.49%) |
Jul 10, 2000 | 38.07 | 39.09 | 37.49 | 38.96 | 4,988,985 | +0.80(+2.10%) |
Jul 07, 2000 | 37.27 | 38.20 | 36.96 | 38.16 | 5,000,676 | +1.29(+3.48%) |
Jul 06, 2000 | 36.43 | 36.96 | 35.99 | 36.87 | 5,118,150 | -0.13(-0.35%) |
Jul 05, 2000 | 37.45 | 37.58 | 36.60 | 37.00 | 4,376,542 | -0.18(-0.50%) |
Jul 03, 2000 | 36.12 | 37.36 | 36.12 | 37.19 | 2,128,900 | +0.18(+0.50%) |
Jun 30, 2000 | 36.70 | 37.08 | 36.21 | 37.00 | 5,962,020 | -0.27(-0.72%) |
Jun 29, 2000 | 37.49 | 37.76 | 36.92 | 37.27 | 4,283,155 | -0.53(-1.41%) |
Jun 28, 2000 | 37.76 | 39.00 | 37.76 | 37.80 | 5,860,744 | -0.67(-1.73%) |
Jun 27, 2000 | 39.76 | 39.98 | 38.16 | 38.47 | 4,367,246 | -1.42(-3.56%) |
Jun 26, 2000 | 38.07 | 40.11 | 38.02 | 39.89 | 4,464,296 | +1.82(+4.79%) |
Jun 23, 2000 | 37.94 | 38.56 | 37.45 | 38.07 | 3,990,315 | +0.13(+0.34%) |
Jun 22, 2000 | 37.19 | 37.98 | 36.87 | 37.94 | 4,485,847 | +0.58(+1.56%) |
Jun 21, 2000 | 38.38 | 38.38 | 37.00 | 37.36 | 3,036,014 | -0.98(-2.56%) |
Jun 20, 2000 | 37.45 | 38.78 | 37.45 | 38.34 | 4,330,060 | +0.36(+0.93%) |
Jun 19, 2000 | 37.05 | 39.09 | 36.87 | 37.98 | 6,035,828 | +1.42(+3.88%) |
Jun 16, 2000 | 39.40 | 39.54 | 36.48 | 36.56 | 8,434,610 | -2.84(-7.21%) |
Jun 15, 2000 | 40.03 | 40.38 | 38.29 | 39.40 | 5,491,560 | -0.89(-2.20%) |
Jun 14, 2000 | 38.87 | 40.60 | 38.78 | 40.29 | 5,423,808 | +1.60(+4.13%) |
Jun 13, 2000 | 38.16 | 38.83 | 37.49 | 38.69 | 3,484,923 | +0.60(+1.57%) |
Jun 12, 2000 | 38.16 | 38.69 | 37.98 | 38.10 | 3,260,398 | -0.95(-2.44%) |
Jun 08, 2000 | 39.89 | 40.11 | 39.05 | 39.05 | 3,610,425 | -1.02(-2.55%) |
Jun 07, 2000 | 38.51 | 40.42 | 38.47 | 40.07 | 4,019,190 | +1.73(+4.52%) |
Jun 06, 2000 | 39.32 | 39.32 | 37.98 | 38.34 | 5,128,151 | -1.15(-2.91%) |
Jun 05, 2000 | 39.93 | 39.93 | 38.91 | 39.49 | 4,070,462 | +1.24(+3.25%) |
Jun 01, 2000 | 38.20 | 38.96 | 37.63 | 38.24 | 5,839,616 | -0.09(-0.24%) |
May 31, 2000 | 35.99 | 38.61 | 35.67 | 38.34 | 6,707,149 | +2.40(+6.68%) |
May 30, 2000 | 35.23 | 36.03 | 35.23 | 35.94 | 2,414,134 | +1.11(+3.18%) |
May 26, 2000 | 34.96 | 35.45 | 34.57 | 34.83 | 2,430,191 | +0.13(+0.37%) |
May 25, 2000 | 35.50 | 36.34 | 34.43 | 34.70 | 5,436,063 | -0.80(-2.24%) |
May 24, 2000 | 36.03 | 37.18 | 35.05 | 35.50 | 6,089,776 | -0.53(-1.48%) |
May 23, 2000 | 34.96 | 36.11 | 34.96 | 36.03 | 4,294,705 | +0.80(+2.26%) |
May 22, 2000 | 35.67 | 35.94 | 34.57 | 35.23 | 4,226,108 | -0.48(-1.35%) |
May 19, 2000 | 36.07 | 36.30 | 35.32 | 35.72 | 4,016,936 | -1.06(-2.90%) |
May 18, 2000 | 36.03 | 37.14 | 36.03 | 36.78 | 3,841,289 | +0.62(+1.71%) |
May 17, 2000 | 36.21 | 36.74 | 35.67 | 36.16 | 4,398,798 | -0.13(-0.37%) |
May 16, 2000 | 37.31 | 37.36 | 36.25 | 36.30 | 4,985,464 | -0.75(-2.03%) |
May 15, 2000 | 35.85 | 37.18 | 35.63 | 37.05 | 4,792,772 | +1.38(+3.86%) |
May 12, 2000 | 34.87 | 35.94 | 34.79 | 35.67 | 4,454,858 | +0.53(+1.52%) |
May 11, 2000 | 33.90 | 35.14 | 33.72 | 35.14 | 4,692,483 | +23.83(+210.71%) |
May 10, 2000 | 11.71 | 11.86 | 11.25 | 11.31 | 4,175,822 | -0.36(-3.12%) |
May 09, 2000 | 11.99 | 12.16 | 11.65 | 11.67 | 2,990,517 | -0.32(-2.67%) |
May 08, 2000 | 11.44 | 12.01 | 11.43 | 11.99 | 2,605,135 | +0.43(+3.70%) |
May 05, 2000 | 11.42 | 11.57 | 11.16 | 11.57 | 2,407,373 | +0.15(+1.30%) |
May 04, 2000 | 11.31 | 11.62 | 11.29 | 11.42 | 2,854,873 | +0.22(+1.94%) |
May 03, 2000 | 11.65 | 11.81 | 11.04 | 11.20 | 3,516,615 | -0.48(-4.09%) |
May 02, 2000 | 11.94 | 11.94 | 11.64 | 11.68 | 2,891,636 | -0.26(-2.19%) |