Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 42.83 | 44.21 | 42.21 | 43.68 | 46,560,320 | +22.56(+106.77%) |
Jul 28, 2000 | 22.58 | 22.80 | 21.06 | 21.13 | 84,715,640 | -1.29(-5.74%) |
Jul 27, 2000 | 22.66 | 22.97 | 22.25 | 22.41 | 59,937,948 | -0.33(-1.44%) |
Jul 26, 2000 | 22.74 | 22.93 | 22.34 | 22.74 | 71,283,464 | -0.31(-1.33%) |
Jul 25, 2000 | 22.70 | 23.22 | 22.53 | 23.05 | 45,267,468 | +0.47(+2.09%) |
Jul 24, 2000 | 22.61 | 23.23 | 22.52 | 22.58 | 60,882,260 | -0.03(-0.14%) |
Jul 21, 2000 | 23.25 | 23.27 | 22.59 | 22.61 | 49,034,636 | -0.74(-3.15%) |
Jul 20, 2000 | 22.73 | 23.44 | 22.56 | 23.35 | 92,434,568 | +0.75(+3.30%) |
Jul 19, 2000 | 23.71 | 23.91 | 22.58 | 22.60 | 110,312,352 | -0.80(-3.41%) |
Jul 18, 2000 | 23.69 | 23.70 | 23.14 | 23.40 | 77,448,400 | -0.54(-2.26%) |
Jul 17, 2000 | 23.99 | 24.13 | 23.62 | 23.94 | 71,174,976 | -0.06(-0.26%) |
Jul 14, 2000 | 23.56 | 24.06 | 23.41 | 24.00 | 57,267,588 | +0.57(+2.44%) |
Jul 13, 2000 | 22.97 | 23.72 | 22.95 | 23.43 | 69,043,392 | +0.33(+1.42%) |
Jul 12, 2000 | 22.95 | 23.27 | 22.70 | 23.10 | 45,575,516 | +0.39(+1.71%) |
Jul 11, 2000 | 22.62 | 23.11 | 22.44 | 22.71 | 65,373,404 | +0.16(+0.73%) |
Jul 10, 2000 | 22.54 | 22.91 | 22.41 | 22.55 | 47,910,324 | -0.25(-1.08%) |
Jul 07, 2000 | 22.54 | 22.89 | 22.27 | 22.79 | 56,980,624 | +0.44(+1.96%) |
Jul 06, 2000 | 21.51 | 22.38 | 21.36 | 22.35 | 68,622,576 | +0.82(+3.80%) |
Jul 05, 2000 | 21.78 | 22.01 | 21.50 | 21.54 | 64,189,192 | -0.86(-3.84%) |
Jul 03, 2000 | 21.95 | 22.40 | 21.88 | 22.40 | 23,051,646 | +0.52(+2.39%) |
Jun 30, 2000 | 21.41 | 21.95 | 21.21 | 21.87 | 63,317,000 | +0.32(+1.47%) |
Jun 29, 2000 | 21.44 | 21.99 | 21.35 | 21.56 | 72,038,912 | -0.10(-0.48%) |
Jun 28, 2000 | 21.59 | 22.20 | 21.43 | 21.66 | 46,815,960 | +0.16(+0.76%) |
Jun 27, 2000 | 21.91 | 22.33 | 21.47 | 21.50 | 50,999,360 | -0.46(-2.09%) |
Jun 26, 2000 | 22.22 | 22.45 | 21.70 | 21.95 | 45,699,284 | -0.03(-0.14%) |
Jun 23, 2000 | 22.13 | 22.50 | 21.95 | 21.99 | 46,333,412 | +0.05(+0.24%) |
Jun 22, 2000 | 22.58 | 22.64 | 21.92 | 21.93 | 45,390,320 | -0.81(-3.55%) |
Jun 21, 2000 | 22.31 | 22.78 | 22.25 | 22.74 | 50,268,356 | +0.11(+0.50%) |
Jun 20, 2000 | 22.24 | 22.95 | 22.24 | 22.63 | 89,527,056 | +0.30(+1.33%) |
Jun 19, 2000 | 21.01 | 22.36 | 21.00 | 22.33 | 93,547,880 | +1.71(+8.28%) |
Jun 16, 2000 | 21.15 | 21.22 | 20.59 | 20.62 | 67,369,608 | -0.36(-1.71%) |
Jun 15, 2000 | 20.73 | 21.28 | 20.70 | 20.98 | 51,062,008 | +0.30(+1.43%) |
Jun 14, 2000 | 21.41 | 21.48 | 20.61 | 20.69 | 56,557,672 | -0.83(-3.85%) |
Jun 13, 2000 | 20.37 | 21.57 | 20.31 | 21.51 | 59,791,868 | +1.05(+5.15%) |
Jun 12, 2000 | 20.91 | 20.94 | 20.39 | 20.46 | 39,653,536 | -0.33(-1.57%) |
Jun 09, 2000 | 20.93 | 20.94 | 20.53 | 20.79 | 42,066,276 | +0.14(+0.69%) |
Jun 08, 2000 | 21.21 | 21.51 | 20.61 | 20.65 | 52,566,492 | -0.45(-2.13%) |
Jun 07, 2000 | 21.15 | 21.17 | 20.56 | 21.10 | 60,755,436 | -0.10(-0.48%) |
Jun 06, 2000 | 21.48 | 22.10 | 21.19 | 21.20 | 72,471,040 | -0.49(-2.26%) |
Jun 05, 2000 | 21.70 | 22.09 | 21.46 | 21.69 | 59,875,300 | -0.27(-1.21%) |
Jun 02, 2000 | 21.73 | 22.02 | 21.60 | 21.95 | 65,196,156 | +0.74(+3.47%) |
Jun 01, 2000 | 20.65 | 21.27 | 20.63 | 21.22 | 70,271,616 | +0.82(+4.01%) |
May 31, 2000 | 20.66 | 20.93 | 20.37 | 20.40 | 82,658,016 | -0.17(-0.84%) |
May 30, 2000 | 19.51 | 20.59 | 19.49 | 20.57 | 63,828,888 | +1.34(+6.97%) |
May 26, 2000 | 18.82 | 19.61 | 18.71 | 19.23 | 47,150,288 | +0.39(+2.06%) |
May 25, 2000 | 19.42 | 20.00 | 18.58 | 18.85 | 77,155,320 | -0.36(-1.86%) |
May 24, 2000 | 17.93 | 19.33 | 17.92 | 19.20 | 115,339,824 | +1.23(+6.83%) |
May 23, 2000 | 19.27 | 19.61 | 17.97 | 17.98 | 76,995,184 | -1.39(-7.18%) |
May 22, 2000 | 19.22 | 19.40 | 18.22 | 19.37 | 90,542,576 | +0.08(+0.42%) |
May 19, 2000 | 19.94 | 20.23 | 19.03 | 19.28 | 109,974,960 | -0.99(-4.90%) |
May 18, 2000 | 20.27 | 20.70 | 20.14 | 20.28 | 76,618,072 | +0.12(+0.61%) |
May 17, 2000 | 20.02 | 20.52 | 19.69 | 20.16 | 100,153,792 | +0.22(+1.08%) |
May 16, 2000 | 19.59 | 20.10 | 19.42 | 19.94 | 67,955,752 | +0.61(+3.18%) |
May 15, 2000 | 18.74 | 19.35 | 18.45 | 19.33 | 62,814,284 | +0.51(+2.71%) |
May 12, 2000 | 19.08 | 19.55 | 18.77 | 18.82 | 58,728,676 | -0.09(-0.48%) |
May 11, 2000 | 17.53 | 18.98 | 17.40 | 18.91 | 107,376,416 | +1.55(+8.96%) |
May 10, 2000 | 18.73 | 19.06 | 17.20 | 17.35 | 148,567,136 | -1.78(-9.30%) |
May 09, 2000 | 19.37 | 19.51 | 18.82 | 19.13 | 65,799,108 | -0.11(-0.58%) |
May 08, 2000 | 20.00 | 20.07 | 19.22 | 19.24 | 62,568,884 | -0.94(-4.66%) |
May 05, 2000 | 19.47 | 20.27 | 19.47 | 20.18 | 52,299,700 | +0.62(+3.19%) |
May 04, 2000 | 19.43 | 19.73 | 19.15 | 19.56 | 62,629,396 | +0.08(+0.42%) |
May 03, 2000 | 19.65 | 19.73 | 18.96 | 19.48 | 90,142,848 | -0.35(-1.76%) |
May 02, 2000 | 20.59 | 20.88 | 19.78 | 19.83 | 67,045,972 | -0.97(-4.66%) |