Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 40.63 | 41.94 | 40.04 | 41.44 | 49,081,588 | +21.40(+106.77%) |
Jul 28, 2000 | 21.42 | 21.63 | 19.98 | 20.04 | 89,303,040 | -1.22(-5.74%) |
Jul 27, 2000 | 21.50 | 21.79 | 21.11 | 21.26 | 63,183,620 | -0.31(-1.44%) |
Jul 26, 2000 | 21.57 | 21.75 | 21.20 | 21.57 | 75,143,504 | -0.29(-1.33%) |
Jul 25, 2000 | 21.53 | 22.03 | 21.37 | 21.87 | 47,718,724 | +0.45(+2.09%) |
Jul 24, 2000 | 21.45 | 22.04 | 21.36 | 21.42 | 64,179,068 | -0.03(-0.14%) |
Jul 21, 2000 | 22.06 | 22.08 | 21.43 | 21.45 | 51,689,888 | -0.70(-3.15%) |
Jul 20, 2000 | 21.56 | 22.23 | 21.40 | 22.15 | 97,439,944 | +0.71(+3.30%) |
Jul 19, 2000 | 22.50 | 22.68 | 21.42 | 21.44 | 116,285,824 | -0.76(-3.41%) |
Jul 18, 2000 | 22.48 | 22.48 | 21.95 | 22.19 | 81,642,272 | -0.51(-2.26%) |
Jul 17, 2000 | 22.76 | 22.89 | 22.41 | 22.71 | 75,029,136 | -0.06(-0.26%) |
Jul 14, 2000 | 22.35 | 22.82 | 22.20 | 22.77 | 60,368,656 | +0.54(+2.44%) |
Jul 13, 2000 | 21.79 | 22.50 | 21.77 | 22.22 | 72,782,128 | +0.31(+1.42%) |
Jul 12, 2000 | 21.77 | 22.08 | 21.53 | 21.91 | 48,043,456 | +0.37(+1.71%) |
Jul 11, 2000 | 21.46 | 21.92 | 21.28 | 21.54 | 68,913,408 | +0.16(+0.73%) |
Jul 10, 2000 | 21.38 | 21.73 | 21.26 | 21.39 | 50,504,692 | -0.23(-1.08%) |
Jul 07, 2000 | 21.38 | 21.71 | 21.13 | 21.62 | 60,066,156 | +0.42(+1.96%) |
Jul 06, 2000 | 20.41 | 21.23 | 20.26 | 21.21 | 72,338,528 | +0.78(+3.80%) |
Jul 05, 2000 | 20.66 | 20.88 | 20.39 | 20.43 | 67,665,072 | -0.81(-3.84%) |
Jul 03, 2000 | 20.82 | 21.24 | 20.75 | 21.24 | 24,299,906 | +0.50(+2.39%) |
Jun 30, 2000 | 20.31 | 20.82 | 20.12 | 20.75 | 66,745,652 | +0.30(+1.47%) |
Jun 29, 2000 | 20.34 | 20.86 | 20.25 | 20.45 | 75,939,864 | -0.10(-0.48%) |
Jun 28, 2000 | 20.48 | 21.06 | 20.33 | 20.55 | 49,351,068 | +0.16(+0.76%) |
Jun 27, 2000 | 20.79 | 21.19 | 20.37 | 20.39 | 53,761,004 | -0.44(-2.09%) |
Jun 26, 2000 | 21.08 | 21.29 | 20.59 | 20.83 | 48,173,924 | -0.03(-0.14%) |
Jun 23, 2000 | 20.99 | 21.34 | 20.82 | 20.86 | 48,842,392 | +0.05(+0.24%) |
Jun 22, 2000 | 21.42 | 21.48 | 20.80 | 20.81 | 47,848,232 | -0.77(-3.55%) |
Jun 21, 2000 | 21.17 | 21.61 | 21.11 | 21.57 | 52,990,416 | +0.11(+0.50%) |
Jun 20, 2000 | 21.10 | 21.77 | 21.10 | 21.47 | 94,374,992 | +0.28(+1.33%) |
Jun 19, 2000 | 19.93 | 21.22 | 19.93 | 21.19 | 98,613,544 | +1.62(+8.28%) |
Jun 16, 2000 | 20.06 | 20.13 | 19.54 | 19.57 | 71,017,704 | -0.34(-1.71%) |
Jun 15, 2000 | 19.67 | 20.19 | 19.63 | 19.91 | 53,827,044 | +0.28(+1.43%) |
Jun 14, 2000 | 20.31 | 20.38 | 19.56 | 19.62 | 59,620,300 | -0.79(-3.85%) |
Jun 13, 2000 | 19.32 | 20.47 | 19.26 | 20.41 | 63,029,632 | +1.00(+5.15%) |
Jun 12, 2000 | 19.84 | 19.87 | 19.34 | 19.41 | 41,800,796 | -0.31(-1.57%) |
Jun 09, 2000 | 19.86 | 19.87 | 19.48 | 19.72 | 44,344,184 | +0.14(+0.69%) |
Jun 08, 2000 | 20.12 | 20.41 | 19.56 | 19.59 | 55,412,996 | -0.43(-2.13%) |
Jun 07, 2000 | 20.06 | 20.08 | 19.51 | 20.01 | 64,045,376 | -0.10(-0.48%) |
Jun 06, 2000 | 20.38 | 20.96 | 20.10 | 20.11 | 76,395,384 | -0.47(-2.26%) |
Jun 05, 2000 | 20.59 | 20.95 | 20.36 | 20.57 | 63,117,580 | -0.25(-1.21%) |
Jun 02, 2000 | 20.61 | 20.88 | 20.49 | 20.83 | 68,726,560 | +0.70(+3.47%) |
Jun 01, 2000 | 19.59 | 20.18 | 19.57 | 20.13 | 74,076,856 | +0.78(+4.01%) |
May 31, 2000 | 19.59 | 19.86 | 19.32 | 19.35 | 87,133,992 | -0.16(-0.84%) |
May 30, 2000 | 18.51 | 19.54 | 18.49 | 19.52 | 67,285,256 | +1.27(+6.97%) |
May 26, 2000 | 17.85 | 18.60 | 17.75 | 18.25 | 49,703,504 | +0.37(+2.06%) |
May 25, 2000 | 18.42 | 18.97 | 17.63 | 17.88 | 81,333,328 | -0.34(-1.86%) |
May 24, 2000 | 17.01 | 18.34 | 17.00 | 18.22 | 121,585,544 | +1.16(+6.83%) |
May 23, 2000 | 18.28 | 18.60 | 17.04 | 17.05 | 81,164,520 | -1.32(-7.18%) |
May 22, 2000 | 18.24 | 18.40 | 17.29 | 18.37 | 95,445,504 | +0.08(+0.42%) |
May 19, 2000 | 18.91 | 19.19 | 18.05 | 18.29 | 115,930,168 | -0.94(-4.90%) |
May 18, 2000 | 19.23 | 19.63 | 19.11 | 19.24 | 80,766,984 | +0.12(+0.61%) |
May 17, 2000 | 18.99 | 19.47 | 18.68 | 19.12 | 105,577,176 | +0.20(+1.08%) |
May 16, 2000 | 18.59 | 19.07 | 18.42 | 18.91 | 71,635,592 | +0.58(+3.17%) |
May 15, 2000 | 17.78 | 18.35 | 17.50 | 18.33 | 66,215,712 | +0.48(+2.71%) |
May 12, 2000 | 18.10 | 18.55 | 17.81 | 17.85 | 61,908,864 | -0.09(-0.48%) |
May 11, 2000 | 16.63 | 18.00 | 16.51 | 17.94 | 113,190,912 | +1.47(+8.96%) |
May 10, 2000 | 17.77 | 18.08 | 16.32 | 16.46 | 156,612,128 | -1.69(-9.30%) |
May 09, 2000 | 18.37 | 18.51 | 17.85 | 18.15 | 69,362,168 | -0.11(-0.58%) |
May 08, 2000 | 18.97 | 19.04 | 18.24 | 18.26 | 65,957,024 | -0.89(-4.66%) |
May 05, 2000 | 18.47 | 19.23 | 18.47 | 19.15 | 55,131,760 | +0.59(+3.19%) |
May 04, 2000 | 18.43 | 18.72 | 18.17 | 18.56 | 66,020,808 | +0.08(+0.42%) |
May 03, 2000 | 18.64 | 18.72 | 17.98 | 18.48 | 95,024,128 | -0.33(-1.76%) |
May 02, 2000 | 19.54 | 19.81 | 18.76 | 18.81 | 70,676,544 | -0.92(-4.66%) |