Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 42.99 | 42.99 | 39.61 | 40.34 | 10,323,184 | -2.51(-5.86%) |
Jul 28, 2000 | 43.67 | 43.76 | 41.80 | 42.85 | 7,193,643 | -1.00(-2.28%) |
Jul 27, 2000 | 43.35 | 44.03 | 43.07 | 43.85 | 6,502,755 | +0.96(+2.23%) |
Jul 26, 2000 | 42.48 | 43.90 | 42.48 | 42.89 | 10,030,886 | -0.32(-0.74%) |
Jul 25, 2000 | 41.98 | 43.30 | 41.84 | 43.21 | 5,647,501 | +1.28(+3.05%) |
Jul 24, 2000 | 43.07 | 43.21 | 41.75 | 41.94 | 6,915,863 | -1.64(-3.77%) |
Jul 21, 2000 | 44.03 | 44.17 | 43.26 | 43.58 | 5,357,805 | -0.23(-0.52%) |
Jul 20, 2000 | 43.76 | 44.40 | 43.48 | 43.80 | 6,835,735 | +0.00(+0.00%) |
Jul 19, 2000 | 43.94 | 44.17 | 43.35 | 43.80 | 5,122,760 | -0.04(-0.10%) |
Jul 18, 2000 | 44.49 | 44.63 | 43.62 | 43.85 | 4,921,822 | -0.48(-1.09%) |
Jul 17, 2000 | 44.03 | 44.72 | 43.53 | 44.33 | 6,315,925 | +0.89(+2.05%) |
Jul 14, 2000 | 43.67 | 44.49 | 43.35 | 43.44 | 5,734,204 | +0.27(+0.63%) |
Jul 13, 2000 | 44.17 | 44.67 | 43.17 | 43.17 | 5,895,420 | -1.37(-3.07%) |
Jul 12, 2000 | 45.31 | 45.40 | 44.26 | 44.53 | 7,993,150 | -0.73(-1.61%) |
Jul 11, 2000 | 44.58 | 45.81 | 44.40 | 45.26 | 8,083,962 | +0.55(+1.22%) |
Jul 10, 2000 | 44.81 | 45.95 | 44.31 | 44.72 | 11,280,757 | -0.23(-0.50%) |
Jul 07, 2000 | 42.30 | 45.31 | 41.84 | 44.94 | 14,403,038 | +2.96(+7.06%) |
Jul 06, 2000 | 42.30 | 42.67 | 41.48 | 41.98 | 7,892,612 | +0.37(+0.88%) |
Jul 05, 2000 | 41.84 | 42.30 | 41.29 | 41.61 | 7,047,631 | +0.09(+0.21%) |
Jul 03, 2000 | 41.80 | 41.89 | 40.98 | 41.53 | 3,535,800 | -0.55(-1.30%) |
Jun 30, 2000 | 39.52 | 42.15 | 39.47 | 42.07 | 10,441,939 | +2.56(+6.47%) |
Jun 29, 2000 | 40.38 | 40.43 | 39.10 | 39.52 | 7,247,747 | -1.35(-3.30%) |
Jun 28, 2000 | 41.25 | 41.75 | 40.66 | 40.87 | 6,610,826 | -0.61(-1.46%) |
Jun 27, 2000 | 39.52 | 41.94 | 39.24 | 41.48 | 8,981,131 | +2.23(+5.69%) |
Jun 26, 2000 | 39.56 | 39.93 | 39.24 | 39.24 | 5,379,309 | +0.00(+0.00%) |
Jun 23, 2000 | 39.20 | 39.75 | 38.61 | 39.24 | 8,595,006 | +0.91(+2.38%) |
Jun 22, 2000 | 38.74 | 39.02 | 37.88 | 38.33 | 7,769,337 | -1.05(-2.67%) |
Jun 21, 2000 | 39.83 | 39.83 | 38.97 | 39.38 | 5,878,025 | -0.41(-1.03%) |
Jun 20, 2000 | 39.61 | 39.93 | 38.79 | 39.79 | 8,308,597 | +0.09(+0.22%) |
Jun 19, 2000 | 39.20 | 40.15 | 38.56 | 39.70 | 8,222,030 | +0.37(+0.93%) |
Jun 16, 2000 | 39.97 | 40.98 | 38.88 | 39.34 | 13,115,363 | -1.18(-2.92%) |
Jun 15, 2000 | 40.20 | 41.02 | 40.02 | 40.52 | 7,784,952 | +0.27(+0.67%) |
Jun 14, 2000 | 40.11 | 40.66 | 39.52 | 40.25 | 9,164,262 | +0.09(+0.24%) |
Jun 13, 2000 | 38.01 | 40.15 | 37.69 | 40.15 | 10,564,255 | +1.64(+4.27%) |
Jun 12, 2000 | 39.42 | 39.70 | 37.83 | 38.51 | 11,087,078 | -0.91(-2.31%) |
Jun 09, 2000 | 41.94 | 42.34 | 39.38 | 39.42 | 9,978,151 | -2.10(-5.06%) |
Jun 08, 2000 | 42.21 | 42.34 | 41.11 | 41.53 | 5,471,765 | -0.73(-1.73%) |
Jun 07, 2000 | 42.16 | 43.12 | 42.16 | 42.26 | 4,694,311 | -0.27(-0.64%) |
Jun 06, 2000 | 42.94 | 42.94 | 42.16 | 42.53 | 6,081,840 | -0.77(-1.79%) |
Jun 05, 2000 | 43.30 | 43.62 | 42.89 | 43.30 | 5,972,810 | +0.18(+0.42%) |
Jun 02, 2000 | 42.99 | 43.85 | 42.39 | 43.12 | 9,715,028 | +1.50(+3.61%) |
Jun 01, 2000 | 41.71 | 42.12 | 41.07 | 41.61 | 6,560,968 | -0.46(-1.09%) |
May 31, 2000 | 40.07 | 43.80 | 39.79 | 42.07 | 10,497,413 | +3.10(+7.96%) |
May 30, 2000 | 38.74 | 39.52 | 38.47 | 38.97 | 5,964,044 | -0.45(-1.15%) |
May 26, 2000 | 39.61 | 40.15 | 38.79 | 39.42 | 5,478,888 | -0.73(-1.82%) |
May 25, 2000 | 40.75 | 41.39 | 39.47 | 40.15 | 6,334,142 | -1.37(-3.31%) |
May 24, 2000 | 40.34 | 41.61 | 38.51 | 41.53 | 14,166,076 | -0.23(-0.54%) |
May 23, 2000 | 42.02 | 42.62 | 41.48 | 41.75 | 5,878,299 | -0.14(-0.33%) |
May 22, 2000 | 42.12 | 42.12 | 41.02 | 41.89 | 6,345,511 | +0.23(+0.56%) |
May 19, 2000 | 40.98 | 42.89 | 40.98 | 41.66 | 8,714,172 | -0.64(-1.52%) |
May 18, 2000 | 41.07 | 42.30 | 41.02 | 42.30 | 6,701,091 | +1.14(+2.77%) |
May 17, 2000 | 41.39 | 41.43 | 40.48 | 41.16 | 6,291,955 | -1.18(-2.79%) |
May 16, 2000 | 41.94 | 43.12 | 41.75 | 42.34 | 8,743,758 | +0.73(+1.75%) |
May 15, 2000 | 41.07 | 41.84 | 40.52 | 41.61 | 5,853,644 | +0.14(+0.33%) |
May 12, 2000 | 40.70 | 41.75 | 40.38 | 41.48 | 5,987,877 | +0.59(+1.45%) |
May 11, 2000 | 41.57 | 41.66 | 40.15 | 40.88 | 8,366,673 | -0.50(-1.22%) |
May 10, 2000 | 39.02 | 41.71 | 38.69 | 41.39 | 15,407,045 | +2.69(+6.96%) |
May 09, 2000 | 39.70 | 40.07 | 38.33 | 38.69 | 12,180,664 | +0.45(+1.18%) |
May 08, 2000 | 37.42 | 38.24 | 36.14 | 38.24 | 10,450,294 | +0.78(+2.09%) |
May 05, 2000 | 36.64 | 38.61 | 36.64 | 37.46 | 11,834,399 | +0.23(+0.61%) |
May 04, 2000 | 39.38 | 39.38 | 36.83 | 37.23 | 14,753,002 | -1.78(-4.57%) |
May 03, 2000 | 39.61 | 39.79 | 38.51 | 39.02 | 14,329,210 | -3.06(-7.27%) |
May 02, 2000 | 41.84 | 42.21 | 41.39 | 42.07 | 6,605,210 | -0.23(-0.54%) |