Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 23.85 | 24.05 | 23.40 | 23.68 | 17,360,988 | -0.27(-1.14%) |
Jul 28, 2000 | 24.08 | 24.29 | 23.74 | 23.95 | 14,428,708 | -0.40(-1.64%) |
Jul 27, 2000 | 23.50 | 24.49 | 23.47 | 24.35 | 21,040,262 | +0.61(+2.55%) |
Jul 26, 2000 | 24.39 | 24.56 | 23.33 | 23.74 | 46,822,484 | -0.27(-1.14%) |
Jul 25, 2000 | 23.74 | 24.56 | 23.47 | 24.01 | 56,381,528 | -1.94(-7.49%) |
Jul 24, 2000 | 24.80 | 26.30 | 24.80 | 25.96 | 27,140,996 | +0.92(+3.66%) |
Jul 21, 2000 | 24.56 | 25.24 | 24.35 | 25.04 | 16,400,906 | +0.48(+1.96%) |
Jul 20, 2000 | 25.38 | 25.41 | 24.18 | 24.56 | 25,978,820 | -0.79(-3.10%) |
Jul 19, 2000 | 24.53 | 25.38 | 23.88 | 25.35 | 21,008,382 | +0.85(+3.48%) |
Jul 18, 2000 | 25.44 | 25.65 | 24.12 | 24.49 | 24,757,830 | -0.67(-2.67%) |
Jul 17, 2000 | 24.63 | 25.82 | 24.42 | 25.17 | 19,543,524 | +0.57(+2.33%) |
Jul 14, 2000 | 24.83 | 25.11 | 24.15 | 24.59 | 21,873,554 | -0.58(-2.30%) |
Jul 13, 2000 | 26.13 | 26.13 | 25.00 | 25.17 | 26,433,576 | -1.01(-3.86%) |
Jul 12, 2000 | 26.88 | 26.88 | 26.18 | 26.18 | 18,167,896 | -0.56(-2.10%) |
Jul 11, 2000 | 25.99 | 26.74 | 25.86 | 26.74 | 25,021,120 | +0.65(+2.49%) |
Jul 10, 2000 | 25.38 | 26.16 | 25.07 | 26.09 | 19,688,086 | +1.09(+4.37%) |
Jul 07, 2000 | 25.48 | 25.65 | 25.00 | 25.00 | 23,308,546 | -0.41(-1.61%) |
Jul 06, 2000 | 25.99 | 25.99 | 25.21 | 25.41 | 18,051,550 | -0.48(-1.86%) |
Jul 05, 2000 | 26.20 | 26.20 | 25.65 | 25.89 | 20,642,304 | -0.14(-0.52%) |
Jul 03, 2000 | 26.09 | 26.09 | 25.68 | 26.03 | 10,591,863 | -0.17(-0.65%) |
Jun 30, 2000 | 24.97 | 26.26 | 24.97 | 26.20 | 29,590,852 | +0.97(+3.83%) |
Jun 29, 2000 | 25.48 | 25.48 | 24.90 | 25.23 | 30,426,344 | -0.14(-0.54%) |
Jun 28, 2000 | 25.44 | 25.62 | 25.24 | 25.37 | 23,383,668 | -0.28(-1.11%) |
Jun 27, 2000 | 25.38 | 25.71 | 25.07 | 25.65 | 21,430,524 | +0.41(+1.62%) |
Jun 26, 2000 | 25.11 | 25.31 | 24.83 | 25.24 | 29,183,734 | +0.20(+0.81%) |
Jun 23, 2000 | 25.11 | 25.38 | 24.70 | 25.04 | 26,144,452 | +0.07(+0.28%) |
Jun 22, 2000 | 25.55 | 25.55 | 24.29 | 24.97 | 31,172,788 | -0.62(-2.41%) |
Jun 21, 2000 | 25.65 | 25.76 | 25.31 | 25.59 | 30,056,236 | +0.34(+1.36%) |
Jun 20, 2000 | 25.44 | 25.59 | 24.70 | 25.24 | 20,187,000 | -0.27(-1.07%) |
Jun 19, 2000 | 26.09 | 26.09 | 25.52 | 25.52 | 15,217,660 | -0.65(-2.48%) |
Jun 16, 2000 | 25.35 | 26.26 | 25.35 | 26.16 | 26,382,274 | +0.51(+2.00%) |
Jun 15, 2000 | 25.31 | 25.65 | 25.17 | 25.65 | 15,289,483 | +0.22(+0.88%) |
Jun 14, 2000 | 25.07 | 25.62 | 25.04 | 25.43 | 20,260,470 | +0.41(+1.64%) |
Jun 13, 2000 | 24.77 | 25.31 | 24.59 | 25.02 | 20,670,338 | +0.80(+3.29%) |
Jun 12, 2000 | 24.59 | 24.97 | 24.22 | 24.22 | 10,416,153 | -0.88(-3.52%) |
Jun 09, 2000 | 24.22 | 25.11 | 24.08 | 25.11 | 12,154,194 | +0.96(+3.95%) |
Jun 08, 2000 | 23.88 | 24.25 | 23.77 | 24.15 | 11,749,457 | +0.41(+1.72%) |
Jun 07, 2000 | 23.71 | 24.12 | 23.61 | 23.74 | 10,194,088 | +0.03(+0.14%) |
Jun 06, 2000 | 23.47 | 23.91 | 23.16 | 23.71 | 17,367,218 | +0.38(+1.61%) |
Jun 05, 2000 | 23.91 | 23.98 | 23.06 | 23.33 | 17,786,062 | -0.44(-1.86%) |
Jun 02, 2000 | 25.07 | 25.07 | 23.61 | 23.77 | 19,059,452 | -0.79(-3.20%) |
Jun 01, 2000 | 24.94 | 25.17 | 24.49 | 24.56 | 18,237,520 | +0.27(+1.12%) |
May 31, 2000 | 23.88 | 24.56 | 23.85 | 24.29 | 12,849,154 | +0.17(+0.70%) |
May 30, 2000 | 24.05 | 24.25 | 23.85 | 24.12 | 15,209,599 | -0.51(-2.06%) |
May 26, 2000 | 24.49 | 24.80 | 24.39 | 24.63 | 10,941,083 | -0.29(-1.18%) |
May 25, 2000 | 24.32 | 24.97 | 24.25 | 24.92 | 18,700,888 | +0.77(+3.19%) |
May 24, 2000 | 23.68 | 24.53 | 23.68 | 24.15 | 15,240,930 | +0.03(+0.14%) |
May 23, 2000 | 23.91 | 24.29 | 23.57 | 24.12 | 12,739,770 | +0.14(+0.57%) |
May 22, 2000 | 24.25 | 24.66 | 23.61 | 23.98 | 16,617,474 | -0.14(-0.57%) |
May 19, 2000 | 24.39 | 24.42 | 23.91 | 24.12 | 13,331,393 | -0.55(-2.21%) |
May 18, 2000 | 24.63 | 24.87 | 24.42 | 24.66 | 13,255,723 | +0.10(+0.42%) |
May 17, 2000 | 24.29 | 24.73 | 24.12 | 24.56 | 25,817,768 | +0.27(+1.12%) |
May 16, 2000 | 24.25 | 24.49 | 23.61 | 24.29 | 22,676,616 | +0.27(+1.14%) |
May 15, 2000 | 23.37 | 24.15 | 23.30 | 24.01 | 15,031,690 | +0.50(+2.11%) |
May 12, 2000 | 23.13 | 23.68 | 22.75 | 23.52 | 14,282,314 | +0.21(+0.91%) |
May 11, 2000 | 23.77 | 23.81 | 23.09 | 23.31 | 18,040,374 | -0.38(-1.59%) |
May 10, 2000 | 24.05 | 24.66 | 23.53 | 23.68 | 19,073,560 | -0.67(-2.76%) |
May 09, 2000 | 24.87 | 24.94 | 24.22 | 24.35 | 20,398,254 | -0.82(-3.25%) |
May 08, 2000 | 24.56 | 25.31 | 24.53 | 25.17 | 33,510,330 | +0.82(+3.36%) |
May 05, 2000 | 23.13 | 24.53 | 22.96 | 24.35 | 23,075,306 | +0.88(+3.77%) |
May 04, 2000 | 23.20 | 23.64 | 23.06 | 23.47 | 11,696,689 | +0.17(+0.73%) |
May 03, 2000 | 23.44 | 23.71 | 23.06 | 23.30 | 21,110,254 | -0.14(-0.58%) |
May 02, 2000 | 22.92 | 23.61 | 22.86 | 23.44 | 19,625,058 | +0.62(+2.70%) |