Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 29.00 | 29.88 | 28.97 | 29.19 | 794,700 | +0.47(+1.64%) |
Jul 28, 2000 | 28.75 | 28.88 | 28.16 | 28.72 | 995,700 | -0.03(-0.10%) |
Jul 27, 2000 | 28.75 | 29.06 | 28.16 | 28.75 | 1,553,900 | +0.06(+0.21%) |
Jul 26, 2000 | 29.25 | 29.25 | 28.47 | 28.69 | 1,498,700 | -0.43(-1.49%) |
Jul 25, 2000 | 29.50 | 30.00 | 29.06 | 29.12 | 1,168,000 | -0.41(-1.37%) |
Jul 24, 2000 | 29.31 | 29.75 | 29.19 | 29.53 | 842,000 | +0.16(+0.53%) |
Jul 21, 2000 | 28.69 | 29.50 | 28.69 | 29.38 | 1,763,600 | +0.68(+2.39%) |
Jul 20, 2000 | 28.75 | 29.00 | 28.44 | 28.69 | 2,099,100 | -0.06(-0.21%) |
Jul 19, 2000 | 30.00 | 30.22 | 28.62 | 28.75 | 2,065,600 | -0.75(-2.54%) |
Jul 18, 2000 | 30.12 | 30.12 | 29.19 | 29.50 | 1,001,100 | -0.77(-2.53%) |
Jul 17, 2000 | 30.44 | 30.47 | 30.12 | 30.27 | 732,400 | -0.29(-0.97%) |
Jul 14, 2000 | 30.50 | 30.88 | 30.19 | 30.56 | 847,900 | +0.31(+1.02%) |
Jul 13, 2000 | 30.12 | 30.44 | 29.94 | 30.25 | 1,587,600 | +0.12(+0.41%) |
Jul 12, 2000 | 29.59 | 30.19 | 29.12 | 30.12 | 1,943,000 | +0.12(+0.42%) |
Jul 11, 2000 | 29.69 | 30.03 | 29.28 | 30.00 | 1,700,900 | +0.34(+1.16%) |
Jul 10, 2000 | 29.41 | 29.78 | 29.12 | 29.66 | 1,478,900 | +0.28(+0.95%) |
Jul 07, 2000 | 28.97 | 29.47 | 28.88 | 29.38 | 1,429,100 | +0.53(+1.84%) |
Jul 06, 2000 | 29.38 | 29.56 | 28.81 | 28.84 | 1,246,800 | -0.53(-1.80%) |
Jul 05, 2000 | 29.25 | 29.59 | 28.81 | 29.38 | 1,413,700 | +1.03(+3.63%) |
Jul 03, 2000 | 28.75 | 28.78 | 27.69 | 28.34 | 848,300 | -1.10(-3.72%) |
Jun 30, 2000 | 27.47 | 29.49 | 27.00 | 29.44 | 2,536,100 | +2.19(+8.04%) |
Jun 29, 2000 | 28.03 | 28.06 | 27.09 | 27.25 | 1,736,200 | -1.11(-3.93%) |
Jun 28, 2000 | 28.25 | 28.84 | 28.09 | 28.36 | 1,284,100 | +0.11(+0.41%) |
Jun 27, 2000 | 28.50 | 29.06 | 28.16 | 28.25 | 1,517,800 | -0.28(-0.98%) |
Jun 26, 2000 | 28.88 | 29.00 | 28.25 | 28.53 | 750,000 | +0.00(+0.00%) |
Jun 23, 2000 | 28.25 | 28.62 | 27.91 | 28.53 | 775,900 | +0.28(+0.99%) |
Jun 22, 2000 | 29.00 | 29.00 | 27.81 | 28.25 | 1,320,100 | -0.19(-0.67%) |
Jun 21, 2000 | 28.56 | 28.72 | 27.69 | 28.44 | 1,393,500 | +0.63(+2.27%) |
Jun 20, 2000 | 28.50 | 28.56 | 27.56 | 27.81 | 2,726,100 | -0.88(-3.07%) |
Jun 19, 2000 | 29.62 | 29.66 | 28.16 | 28.69 | 2,140,900 | -0.75(-2.55%) |
Jun 16, 2000 | 29.56 | 30.12 | 29.09 | 29.44 | 1,806,400 | -0.37(-1.24%) |
Jun 15, 2000 | 29.91 | 30.88 | 29.47 | 29.81 | 1,087,800 | -0.07(-0.22%) |
Jun 14, 2000 | 29.00 | 30.12 | 29.00 | 29.88 | 1,613,600 | +1.28(+4.48%) |
Jun 13, 2000 | 29.38 | 29.41 | 28.50 | 28.59 | 1,342,800 | -0.55(-1.87%) |
Jun 12, 2000 | 29.38 | 29.56 | 29.12 | 29.14 | 882,400 | +0.67(+2.35%) |
Jun 08, 2000 | 29.00 | 29.12 | 28.00 | 28.47 | 3,592,300 | -1.53(-5.10%) |
Jun 07, 2000 | 30.81 | 31.12 | 29.94 | 30.00 | 968,100 | -0.78(-2.53%) |
Jun 06, 2000 | 30.38 | 30.97 | 30.06 | 30.78 | 943,500 | +0.41(+1.33%) |
Jun 05, 2000 | 30.56 | 30.78 | 29.88 | 30.38 | 1,223,900 | -0.47(-1.52%) |
Jun 01, 2000 | 29.50 | 30.94 | 29.03 | 30.84 | 1,639,300 | +0.62(+2.07%) |
May 31, 2000 | 29.47 | 30.68 | 29.34 | 30.22 | 1,418,400 | +0.72(+2.44%) |
May 30, 2000 | 29.34 | 29.78 | 28.88 | 29.50 | 1,773,500 | +0.03(+0.10%) |
May 26, 2000 | 30.07 | 30.07 | 29.18 | 29.47 | 839,400 | -0.22(-0.74%) |
May 25, 2000 | 29.93 | 29.93 | 29.22 | 29.69 | 1,858,400 | -0.24(-0.82%) |
May 24, 2000 | 30.94 | 30.94 | 29.50 | 29.93 | 2,363,400 | -0.47(-1.55%) |
May 23, 2000 | 31.22 | 31.22 | 30.22 | 30.41 | 1,615,400 | -0.56(-1.82%) |
May 22, 2000 | 31.50 | 31.50 | 30.82 | 30.97 | 1,726,800 | -0.22(-0.71%) |
May 19, 2000 | 31.75 | 31.94 | 30.82 | 31.19 | 1,080,500 | -1.25(-3.87%) |
May 18, 2000 | 32.47 | 32.94 | 32.19 | 32.45 | 924,000 | -0.15(-0.46%) |
May 17, 2000 | 32.88 | 32.88 | 32.31 | 32.59 | 1,082,600 | -0.50(-1.51%) |
May 16, 2000 | 32.44 | 33.22 | 32.16 | 33.09 | 1,089,100 | +1.06(+3.33%) |
May 15, 2000 | 31.75 | 32.50 | 31.75 | 32.03 | 1,138,900 | -0.09(-0.30%) |
May 12, 2000 | 31.81 | 32.44 | 31.43 | 32.12 | 1,210,200 | +0.38(+1.18%) |
May 11, 2000 | 30.82 | 32.25 | 30.68 | 31.75 | 1,312,700 | +1.88(+6.28%) |
May 10, 2000 | 31.47 | 31.75 | 29.50 | 29.88 | 2,153,100 | -1.38(-4.40%) |
May 09, 2000 | 31.19 | 31.75 | 30.78 | 31.25 | 1,204,200 | +0.12(+0.40%) |
May 08, 2000 | 32.53 | 33.47 | 30.97 | 31.12 | 1,888,700 | -1.53(-4.69%) |
May 05, 2000 | 31.00 | 32.97 | 30.82 | 32.66 | 1,693,100 | +1.78(+5.77%) |
May 04, 2000 | 30.72 | 31.12 | 30.00 | 30.88 | 1,611,500 | +0.22(+0.72%) |
May 03, 2000 | 30.62 | 31.09 | 30.28 | 30.66 | 769,200 | -0.72(-2.29%) |
May 02, 2000 | 31.22 | 31.94 | 30.78 | 31.38 | 1,505,000 | +0.38(+1.21%) |