Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 62.40 | 64.21 | 62.16 | 63.39 | 9,058,096 | +0.25(+0.39%) |
Jul 28, 2000 | 62.75 | 63.53 | 61.48 | 63.14 | 9,488,911 | +0.85(+1.36%) |
Jul 27, 2000 | 62.05 | 62.97 | 61.73 | 62.30 | 7,174,231 | +0.25(+0.40%) |
Jul 26, 2000 | 62.69 | 63.46 | 61.48 | 62.05 | 11,811,736 | -1.20(-1.90%) |
Jul 25, 2000 | 63.96 | 64.03 | 62.26 | 63.25 | 9,864,303 | -0.28(-0.44%) |
Jul 24, 2000 | 64.45 | 65.30 | 63.04 | 63.53 | 12,070,792 | -1.27(-1.96%) |
Jul 21, 2000 | 66.08 | 66.08 | 64.24 | 64.80 | 15,883,320 | -1.41(-2.13%) |
Jul 20, 2000 | 63.25 | 66.53 | 63.11 | 66.22 | 40,820,484 | +4.80(+7.82%) |
Jul 19, 2000 | 57.81 | 61.84 | 57.04 | 61.42 | 13,780,064 | +3.07(+5.27%) |
Jul 18, 2000 | 58.80 | 59.19 | 57.95 | 58.34 | 11,428,553 | -1.24(-2.08%) |
Jul 17, 2000 | 58.98 | 60.92 | 58.84 | 59.58 | 11,747,282 | +0.88(+1.50%) |
Jul 14, 2000 | 58.59 | 59.22 | 58.24 | 58.70 | 7,118,277 | -0.03(-0.06%) |
Jul 13, 2000 | 59.55 | 59.83 | 57.60 | 58.73 | 10,049,166 | -0.35(-0.59%) |
Jul 12, 2000 | 58.28 | 59.79 | 57.95 | 59.08 | 9,828,889 | +1.48(+2.57%) |
Jul 11, 2000 | 58.31 | 58.73 | 57.04 | 57.60 | 9,960,807 | -0.74(-1.27%) |
Jul 10, 2000 | 59.12 | 59.26 | 58.10 | 58.34 | 7,460,733 | -0.99(-1.67%) |
Jul 07, 2000 | 57.99 | 59.33 | 57.39 | 59.33 | 15,994,344 | +2.15(+3.76%) |
Jul 06, 2000 | 59.30 | 59.37 | 56.47 | 57.18 | 22,902,790 | -2.12(-3.57%) |
Jul 05, 2000 | 59.65 | 59.65 | 57.11 | 59.30 | 25,400,916 | -2.54(-4.11%) |
Jul 03, 2000 | 61.42 | 62.05 | 61.17 | 61.84 | 4,084,864 | -0.03(-0.05%) |
Jun 30, 2000 | 63.64 | 63.92 | 61.34 | 61.87 | 15,253,122 | -2.51(-3.89%) |
Jun 29, 2000 | 63.11 | 64.59 | 62.16 | 64.38 | 13,622,647 | +0.12(+0.19%) |
Jun 28, 2000 | 62.12 | 65.05 | 62.05 | 64.26 | 11,403,940 | +2.28(+3.67%) |
Jun 27, 2000 | 63.04 | 63.71 | 61.42 | 61.98 | 11,708,503 | -2.63(-4.07%) |
Jun 26, 2000 | 63.82 | 65.37 | 63.74 | 64.61 | 6,426,281 | +1.43(+2.27%) |
Jun 23, 2000 | 64.10 | 64.17 | 62.58 | 63.18 | 5,952,083 | +0.03(+0.05%) |
Jun 22, 2000 | 64.45 | 64.56 | 62.83 | 63.14 | 8,596,471 | -1.52(-2.35%) |
Jun 21, 2000 | 65.26 | 65.48 | 64.10 | 64.66 | 11,493,538 | -1.06(-1.61%) |
Jun 20, 2000 | 67.77 | 68.16 | 65.15 | 65.72 | 12,582,529 | -2.26(-3.32%) |
Jun 19, 2000 | 64.10 | 67.98 | 63.96 | 67.98 | 10,738,328 | +4.02(+6.29%) |
Jun 16, 2000 | 65.69 | 66.46 | 63.96 | 63.96 | 14,253,730 | -2.01(-3.05%) |
Jun 15, 2000 | 65.51 | 67.20 | 65.44 | 65.97 | 9,543,803 | +0.46(+0.70%) |
Jun 14, 2000 | 67.13 | 67.77 | 65.23 | 65.51 | 9,356,639 | -1.87(-2.77%) |
Jun 13, 2000 | 67.13 | 67.74 | 65.93 | 67.38 | 7,106,590 | +0.27(+0.40%) |
Jun 12, 2000 | 67.27 | 68.02 | 67.11 | 67.11 | 6,446,290 | -0.48(-0.71%) |
Jun 09, 2000 | 67.70 | 68.19 | 67.13 | 67.59 | 8,400,629 | -0.03(-0.05%) |
Jun 08, 2000 | 67.41 | 69.07 | 66.36 | 67.63 | 16,518,653 | -0.71(-1.03%) |
Jun 07, 2000 | 63.53 | 68.76 | 62.97 | 68.33 | 19,687,880 | +4.87(+7.68%) |
Jun 06, 2000 | 63.39 | 64.73 | 62.83 | 63.46 | 9,517,066 | -0.25(-0.39%) |
Jun 05, 2000 | 61.24 | 64.49 | 61.24 | 63.71 | 12,894,706 | +2.26(+3.68%) |
Jun 02, 2000 | 61.56 | 61.98 | 60.78 | 61.45 | 9,695,023 | +1.59(+2.65%) |
Jun 01, 2000 | 60.74 | 61.52 | 59.58 | 59.86 | 10,117,692 | -0.74(-1.22%) |
May 31, 2000 | 62.40 | 62.55 | 60.53 | 60.60 | 6,611,675 | -2.05(-3.27%) |
May 30, 2000 | 60.85 | 62.69 | 60.82 | 62.65 | 6,413,001 | +2.26(+3.74%) |
May 26, 2000 | 59.58 | 60.53 | 59.05 | 60.39 | 7,615,494 | +0.25(+0.41%) |
May 25, 2000 | 62.40 | 63.39 | 60.07 | 60.15 | 10,574,537 | -1.76(-2.85%) |
May 24, 2000 | 60.15 | 62.12 | 58.84 | 61.91 | 14,496,141 | +1.27(+2.10%) |
May 23, 2000 | 61.56 | 62.12 | 60.50 | 60.64 | 10,595,786 | -1.06(-1.72%) |
May 22, 2000 | 59.86 | 61.70 | 58.42 | 61.70 | 11,996,068 | +1.59(+2.64%) |
May 19, 2000 | 59.90 | 60.71 | 59.30 | 60.11 | 11,375,786 | +0.21(+0.36%) |
May 18, 2000 | 59.93 | 60.60 | 59.12 | 59.90 | 8,112,180 | -1.02(-1.68%) |
May 17, 2000 | 60.71 | 61.48 | 59.93 | 60.92 | 9,786,746 | -0.64(-1.04%) |
May 16, 2000 | 59.37 | 61.70 | 59.30 | 61.56 | 12,871,509 | +2.72(+4.62%) |
May 15, 2000 | 58.73 | 59.22 | 57.60 | 58.84 | 10,468,825 | -0.14(-0.24%) |
May 12, 2000 | 58.59 | 59.72 | 58.31 | 58.98 | 9,925,216 | +0.00(+0.00%) |
May 11, 2000 | 58.73 | 60.71 | 58.28 | 58.98 | 14,359,973 | +0.81(+1.40%) |
May 10, 2000 | 59.58 | 59.69 | 57.64 | 58.17 | 17,732,302 | -3.39(-5.50%) |
May 09, 2000 | 62.40 | 62.47 | 61.13 | 61.56 | 8,619,313 | -0.42(-0.68%) |
May 08, 2000 | 61.03 | 62.33 | 60.78 | 61.98 | 8,553,973 | +1.06(+1.74%) |
May 05, 2000 | 60.21 | 61.91 | 60.15 | 60.92 | 8,318,822 | +0.14(+0.23%) |
May 04, 2000 | 61.62 | 61.66 | 60.53 | 60.78 | 6,431,239 | -0.28(-0.46%) |
May 03, 2000 | 62.40 | 62.75 | 60.18 | 61.06 | 9,820,212 | -1.84(-2.92%) |
May 02, 2000 | 62.69 | 64.17 | 62.51 | 62.90 | 7,238,331 | -0.36(-0.56%) |