Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 36.34 | 36.66 | 36.06 | 36.34 | 6,020,060 | +0.00(+0.00%) |
Jul 28, 2000 | 35.92 | 36.58 | 35.69 | 36.34 | 5,279,658 | +0.42(+1.16%) |
Jul 27, 2000 | 35.88 | 36.81 | 35.88 | 35.92 | 5,243,122 | +0.19(+0.52%) |
Jul 26, 2000 | 36.20 | 36.81 | 35.50 | 35.73 | 7,316,568 | -0.47(-1.30%) |
Jul 25, 2000 | 35.83 | 37.41 | 35.64 | 36.20 | 11,874,766 | +0.37(+1.04%) |
Jul 24, 2000 | 34.85 | 35.92 | 34.76 | 35.83 | 6,758,715 | +0.98(+2.82%) |
Jul 21, 2000 | 34.29 | 35.22 | 34.10 | 34.85 | 10,239,757 | +0.56(+1.63%) |
Jul 20, 2000 | 34.16 | 34.43 | 33.64 | 34.29 | 6,765,028 | +0.13(+0.39%) |
Jul 19, 2000 | 33.60 | 34.39 | 32.80 | 34.16 | 10,062,851 | +0.56(+1.66%) |
Jul 18, 2000 | 32.73 | 33.69 | 32.24 | 33.60 | 6,427,200 | +0.86(+2.64%) |
Jul 17, 2000 | 33.08 | 33.08 | 32.34 | 32.73 | 3,360,820 | -0.35(-1.06%) |
Jul 14, 2000 | 33.17 | 33.60 | 32.99 | 33.08 | 4,665,523 | -0.09(-0.27%) |
Jul 13, 2000 | 32.85 | 33.50 | 32.85 | 33.17 | 4,639,867 | +0.51(+1.55%) |
Jul 12, 2000 | 32.99 | 33.04 | 32.53 | 32.67 | 3,000,560 | -0.32(-0.97%) |
Jul 11, 2000 | 32.06 | 33.31 | 32.06 | 32.99 | 5,128,677 | +0.98(+3.05%) |
Jul 10, 2000 | 32.57 | 32.76 | 32.01 | 32.01 | 3,810,273 | -0.56(-1.71%) |
Jul 07, 2000 | 32.06 | 32.80 | 32.06 | 32.57 | 5,723,067 | +0.56(+1.74%) |
Jul 06, 2000 | 31.87 | 32.15 | 31.68 | 32.01 | 4,927,189 | +0.14(+0.44%) |
Jul 05, 2000 | 31.31 | 32.29 | 31.31 | 31.87 | 6,704,716 | +0.83(+2.69%) |
Jul 03, 2000 | 31.13 | 31.22 | 30.85 | 31.04 | 1,657,037 | -0.09(-0.29%) |
Jun 30, 2000 | 30.52 | 31.45 | 30.52 | 31.13 | 6,482,005 | +0.65(+2.13%) |
Jun 29, 2000 | 30.17 | 30.90 | 30.15 | 30.48 | 4,521,929 | +0.31(+1.01%) |
Jun 28, 2000 | 29.96 | 30.99 | 29.96 | 30.17 | 5,174,482 | +0.39(+1.33%) |
Jun 27, 2000 | 29.59 | 29.96 | 29.26 | 29.78 | 3,826,392 | +0.19(+0.63%) |
Jun 26, 2000 | 29.69 | 29.78 | 29.41 | 29.59 | 3,586,890 | -0.10(-0.33%) |
Jun 23, 2000 | 29.32 | 29.88 | 29.32 | 29.69 | 2,669,448 | +0.70(+2.41%) |
Jun 22, 2000 | 29.64 | 29.73 | 28.85 | 28.99 | 2,825,937 | -0.65(-2.19%) |
Jun 21, 2000 | 29.26 | 29.88 | 29.08 | 29.64 | 3,415,222 | +0.37(+1.27%) |
Jun 20, 2000 | 29.03 | 29.55 | 28.52 | 29.26 | 3,803,557 | +0.23(+0.79%) |
Jun 19, 2000 | 29.22 | 29.45 | 28.71 | 29.03 | 5,324,120 | -0.19(-0.64%) |
Jun 16, 2000 | 30.06 | 30.06 | 28.89 | 29.22 | 6,614,315 | -0.84(-2.80%) |
Jun 15, 2000 | 29.22 | 30.52 | 29.22 | 30.06 | 8,530,736 | +1.17(+4.05%) |
Jun 14, 2000 | 28.89 | 29.32 | 28.57 | 28.89 | 3,815,109 | +0.00(+0.00%) |
Jun 13, 2000 | 28.39 | 28.94 | 28.06 | 28.89 | 3,498,773 | +0.51(+1.78%) |
Jun 12, 2000 | 29.08 | 29.08 | 28.33 | 28.39 | 2,089,968 | -0.79(-2.70%) |
Jun 09, 2000 | 28.76 | 29.55 | 28.76 | 29.18 | 3,649,083 | +0.74(+2.62%) |
Jun 08, 2000 | 28.71 | 28.76 | 28.06 | 28.43 | 3,334,896 | -0.28(-0.96%) |
Jun 07, 2000 | 29.69 | 29.78 | 28.66 | 28.71 | 3,821,288 | -0.98(-3.31%) |
Jun 06, 2000 | 29.08 | 29.92 | 29.08 | 29.69 | 3,960,315 | +0.70(+2.41%) |
Jun 05, 2000 | 29.36 | 29.36 | 28.71 | 28.99 | 3,334,627 | -0.70(-2.36%) |
Jun 02, 2000 | 29.96 | 30.20 | 29.41 | 29.69 | 4,640,673 | -0.28(-0.92%) |
Jun 01, 2000 | 29.26 | 29.96 | 29.26 | 29.96 | 3,122,259 | +0.89(+3.05%) |
May 31, 2000 | 29.45 | 29.50 | 29.03 | 29.08 | 2,959,725 | -0.37(-1.26%) |
May 30, 2000 | 28.71 | 29.55 | 28.71 | 29.45 | 3,127,497 | +0.98(+3.43%) |
May 26, 2000 | 28.57 | 28.99 | 28.29 | 28.48 | 2,825,265 | -0.10(-0.34%) |
May 25, 2000 | 28.80 | 28.80 | 28.20 | 28.57 | 4,071,939 | -0.37(-1.29%) |
May 24, 2000 | 27.69 | 29.03 | 27.69 | 28.94 | 6,238,204 | +1.30(+4.71%) |
May 23, 2000 | 27.27 | 28.24 | 27.27 | 27.64 | 3,831,631 | +0.42(+1.56%) |
May 22, 2000 | 27.50 | 28.06 | 26.99 | 27.22 | 4,011,493 | -0.28(-1.03%) |
May 19, 2000 | 27.83 | 27.83 | 26.99 | 27.50 | 2,949,919 | -0.51(-1.83%) |
May 18, 2000 | 27.83 | 28.10 | 27.64 | 28.01 | 2,753,938 | +0.19(+0.67%) |
May 17, 2000 | 27.83 | 27.92 | 27.22 | 27.83 | 3,687,634 | +0.00(+0.00%) |
May 16, 2000 | 27.69 | 28.20 | 27.36 | 27.83 | 5,129,751 | +0.14(+0.51%) |
May 15, 2000 | 27.69 | 27.92 | 27.13 | 27.69 | 3,916,256 | +0.00(+0.00%) |
May 12, 2000 | 27.78 | 28.01 | 27.59 | 27.69 | 3,301,852 | -0.09(-0.32%) |
May 11, 2000 | 27.59 | 28.43 | 27.59 | 27.78 | 3,964,344 | +0.32(+1.17%) |
May 10, 2000 | 28.24 | 28.24 | 27.22 | 27.46 | 6,555,884 | -1.06(-3.73%) |
May 09, 2000 | 28.48 | 29.18 | 28.39 | 28.52 | 3,454,042 | +0.04(+0.16%) |
May 08, 2000 | 29.41 | 29.41 | 28.43 | 28.48 | 4,231,249 | -0.93(-3.16%) |
May 05, 2000 | 28.43 | 29.69 | 28.24 | 29.41 | 3,758,021 | +0.98(+3.43%) |
May 04, 2000 | 28.15 | 29.26 | 28.15 | 28.43 | 4,005,179 | +0.66(+2.36%) |
May 03, 2000 | 28.24 | 28.43 | 27.40 | 27.78 | 4,448,856 | -0.47(-1.66%) |
May 02, 2000 | 29.08 | 29.08 | 28.15 | 28.24 | 3,429,864 | -0.83(-2.87%) |