Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 38.03 | 38.38 | 37.75 | 38.03 | 5,751,394 | +0.00(+0.00%) |
Jul 28, 2000 | 37.60 | 38.28 | 37.36 | 38.03 | 5,044,035 | +0.44(+1.16%) |
Jul 27, 2000 | 37.55 | 38.53 | 37.55 | 37.60 | 5,009,130 | +0.19(+0.52%) |
Jul 26, 2000 | 37.89 | 38.53 | 37.16 | 37.40 | 6,990,041 | -0.49(-1.30%) |
Jul 25, 2000 | 37.50 | 39.16 | 37.31 | 37.89 | 11,344,813 | +0.39(+1.04%) |
Jul 24, 2000 | 36.48 | 37.60 | 36.38 | 37.50 | 6,457,084 | +1.03(+2.82%) |
Jul 21, 2000 | 35.89 | 36.87 | 35.70 | 36.48 | 9,782,773 | +0.58(+1.63%) |
Jul 20, 2000 | 35.75 | 36.04 | 35.21 | 35.89 | 6,463,116 | +0.14(+0.39%) |
Jul 19, 2000 | 35.17 | 35.99 | 34.33 | 35.75 | 9,613,761 | +0.58(+1.66%) |
Jul 18, 2000 | 34.26 | 35.26 | 33.75 | 35.17 | 6,140,364 | +0.90(+2.64%) |
Jul 17, 2000 | 34.63 | 34.63 | 33.85 | 34.26 | 3,210,832 | -0.37(-1.06%) |
Jul 14, 2000 | 34.72 | 35.17 | 34.53 | 34.63 | 4,457,308 | -0.09(-0.27%) |
Jul 13, 2000 | 34.39 | 35.07 | 34.39 | 34.72 | 4,432,797 | +0.53(+1.55%) |
Jul 12, 2000 | 34.53 | 34.58 | 34.04 | 34.19 | 2,866,649 | -0.34(-0.97%) |
Jul 11, 2000 | 33.55 | 34.87 | 33.55 | 34.53 | 4,899,792 | +1.02(+3.05%) |
Jul 10, 2000 | 34.09 | 34.29 | 33.51 | 33.51 | 3,640,226 | -0.58(-1.71%) |
Jul 07, 2000 | 33.55 | 34.33 | 33.55 | 34.09 | 5,467,655 | +0.58(+1.74%) |
Jul 06, 2000 | 33.36 | 33.66 | 33.16 | 33.51 | 4,707,296 | +0.15(+0.44%) |
Jul 05, 2000 | 32.77 | 33.80 | 32.77 | 33.36 | 6,405,495 | +0.87(+2.69%) |
Jul 03, 2000 | 32.58 | 32.68 | 32.29 | 32.49 | 1,583,086 | -0.09(-0.29%) |
Jun 30, 2000 | 31.95 | 32.92 | 31.95 | 32.58 | 6,192,723 | +0.68(+2.12%) |
Jun 29, 2000 | 31.58 | 32.34 | 31.56 | 31.90 | 4,320,122 | +0.32(+1.01%) |
Jun 28, 2000 | 31.36 | 32.44 | 31.36 | 31.58 | 4,943,553 | +0.41(+1.33%) |
Jun 27, 2000 | 30.97 | 31.36 | 30.63 | 31.17 | 3,655,626 | +0.19(+0.63%) |
Jun 26, 2000 | 31.08 | 31.17 | 30.78 | 30.97 | 3,426,813 | -0.10(-0.33%) |
Jun 23, 2000 | 30.69 | 31.27 | 30.69 | 31.08 | 2,550,314 | +0.73(+2.41%) |
Jun 22, 2000 | 31.02 | 31.12 | 30.20 | 30.34 | 2,699,820 | -0.68(-2.19%) |
Jun 21, 2000 | 30.63 | 31.27 | 30.44 | 31.02 | 3,262,806 | +0.39(+1.27%) |
Jun 20, 2000 | 30.39 | 30.93 | 29.85 | 30.63 | 3,633,810 | +0.24(+0.79%) |
Jun 19, 2000 | 30.59 | 30.83 | 30.05 | 30.39 | 5,086,513 | -0.19(-0.64%) |
Jun 16, 2000 | 31.47 | 31.47 | 30.24 | 30.59 | 6,319,129 | -0.88(-2.80%) |
Jun 15, 2000 | 30.59 | 31.95 | 30.59 | 31.47 | 8,150,022 | +1.22(+4.05%) |
Jun 14, 2000 | 30.24 | 30.69 | 29.91 | 30.24 | 3,644,846 | +0.00(+0.00%) |
Jun 13, 2000 | 29.71 | 30.30 | 29.37 | 30.24 | 3,342,628 | +0.53(+1.78%) |
Jun 12, 2000 | 30.44 | 30.44 | 29.66 | 29.71 | 1,996,696 | -0.83(-2.70%) |
Jun 09, 2000 | 30.10 | 30.93 | 30.10 | 30.54 | 3,486,230 | +0.78(+2.62%) |
Jun 08, 2000 | 30.05 | 30.10 | 29.37 | 29.76 | 3,186,064 | -0.29(-0.96%) |
Jun 07, 2000 | 31.08 | 31.17 | 30.00 | 30.05 | 3,650,750 | -1.03(-3.31%) |
Jun 06, 2000 | 30.44 | 31.32 | 30.44 | 31.08 | 3,783,572 | +0.73(+2.41%) |
Jun 05, 2000 | 30.73 | 30.73 | 30.05 | 30.34 | 3,185,808 | -0.73(-2.36%) |
Jun 02, 2000 | 31.36 | 31.61 | 30.78 | 31.08 | 4,433,567 | -0.29(-0.92%) |
Jun 01, 2000 | 30.63 | 31.36 | 30.63 | 31.36 | 2,982,917 | +0.93(+3.05%) |
May 31, 2000 | 30.83 | 30.88 | 30.39 | 30.44 | 2,827,637 | -0.39(-1.26%) |
May 30, 2000 | 30.05 | 30.93 | 30.05 | 30.83 | 2,987,922 | +1.02(+3.42%) |
May 26, 2000 | 29.91 | 30.34 | 29.61 | 29.81 | 2,699,178 | -0.10(-0.34%) |
May 25, 2000 | 30.15 | 30.15 | 29.52 | 29.91 | 3,890,215 | -0.39(-1.29%) |
May 24, 2000 | 28.98 | 30.39 | 28.98 | 30.30 | 5,959,803 | +1.36(+4.71%) |
May 23, 2000 | 28.54 | 29.56 | 28.54 | 28.93 | 3,660,631 | +0.44(+1.56%) |
May 22, 2000 | 28.79 | 29.37 | 28.25 | 28.49 | 3,832,466 | -0.30(-1.03%) |
May 19, 2000 | 29.13 | 29.13 | 28.25 | 28.79 | 2,818,269 | -0.54(-1.83%) |
May 18, 2000 | 29.13 | 29.42 | 28.93 | 29.32 | 2,631,034 | +0.19(+0.67%) |
May 17, 2000 | 29.13 | 29.22 | 28.49 | 29.13 | 3,523,061 | +0.00(+0.00%) |
May 16, 2000 | 28.98 | 29.52 | 28.64 | 29.13 | 4,900,818 | +0.15(+0.51%) |
May 15, 2000 | 28.98 | 29.22 | 28.40 | 28.98 | 3,741,479 | +0.00(+0.00%) |
May 12, 2000 | 29.07 | 29.32 | 28.88 | 28.98 | 3,154,495 | -0.09(-0.32%) |
May 11, 2000 | 28.88 | 29.76 | 28.88 | 29.07 | 3,787,422 | +0.34(+1.17%) |
May 10, 2000 | 29.56 | 29.56 | 28.49 | 28.74 | 6,263,305 | -1.11(-3.73%) |
May 09, 2000 | 29.81 | 30.54 | 29.71 | 29.85 | 3,299,894 | +0.05(+0.16%) |
May 08, 2000 | 30.78 | 30.78 | 29.76 | 29.81 | 4,042,415 | -0.97(-3.16%) |
May 05, 2000 | 29.76 | 31.08 | 29.56 | 30.78 | 3,590,306 | +1.02(+3.43%) |
May 04, 2000 | 29.46 | 30.63 | 29.46 | 29.76 | 3,826,434 | +0.69(+2.36%) |
May 03, 2000 | 29.56 | 29.76 | 28.68 | 29.07 | 4,250,310 | -0.49(-1.66%) |
May 02, 2000 | 30.44 | 30.44 | 29.46 | 29.56 | 3,276,794 | -0.87(-2.87%) |