Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 22.48 | 22.67 | 22.06 | 22.32 | 18,416,358 | -0.26(-1.14%) |
Jul 28, 2000 | 22.70 | 22.90 | 22.38 | 22.58 | 15,305,826 | -0.38(-1.64%) |
Jul 27, 2000 | 22.15 | 23.09 | 22.12 | 22.95 | 22,319,296 | +0.57(+2.55%) |
Jul 26, 2000 | 22.99 | 23.15 | 22.00 | 22.38 | 49,668,812 | -0.26(-1.14%) |
Jul 25, 2000 | 22.38 | 23.15 | 22.12 | 22.64 | 59,808,948 | -1.83(-7.49%) |
Jul 24, 2000 | 23.38 | 24.79 | 23.38 | 24.47 | 28,790,890 | +0.86(+3.66%) |
Jul 21, 2000 | 23.15 | 23.80 | 22.96 | 23.61 | 17,397,914 | +0.45(+1.96%) |
Jul 20, 2000 | 23.92 | 23.96 | 22.80 | 23.15 | 27,558,066 | -0.74(-3.10%) |
Jul 19, 2000 | 23.12 | 23.92 | 22.51 | 23.89 | 22,285,476 | +0.80(+3.48%) |
Jul 18, 2000 | 23.99 | 24.18 | 22.74 | 23.09 | 26,262,854 | -0.63(-2.67%) |
Jul 17, 2000 | 23.21 | 24.34 | 23.02 | 23.72 | 20,731,570 | +0.54(+2.33%) |
Jul 14, 2000 | 23.41 | 23.67 | 22.77 | 23.18 | 23,203,244 | -0.55(-2.30%) |
Jul 13, 2000 | 24.63 | 24.63 | 23.57 | 23.73 | 28,040,466 | -0.95(-3.86%) |
Jul 12, 2000 | 25.34 | 25.34 | 24.68 | 24.68 | 19,272,318 | -0.53(-2.10%) |
Jul 11, 2000 | 24.50 | 25.21 | 24.38 | 25.21 | 26,542,148 | +0.61(+2.49%) |
Jul 10, 2000 | 23.92 | 24.67 | 23.64 | 24.60 | 20,884,920 | +1.03(+4.37%) |
Jul 07, 2000 | 24.02 | 24.18 | 23.57 | 23.57 | 24,725,468 | -0.39(-1.61%) |
Jul 06, 2000 | 24.50 | 24.50 | 23.77 | 23.96 | 19,148,900 | -0.45(-1.86%) |
Jul 05, 2000 | 24.70 | 24.70 | 24.18 | 24.41 | 21,897,146 | -0.13(-0.52%) |
Jul 03, 2000 | 24.60 | 24.60 | 24.21 | 24.54 | 11,235,739 | -0.16(-0.65%) |
Jun 30, 2000 | 23.54 | 24.75 | 23.54 | 24.70 | 31,389,674 | +0.91(+3.83%) |
Jun 29, 2000 | 24.02 | 24.02 | 23.47 | 23.79 | 32,275,954 | -0.13(-0.54%) |
Jun 28, 2000 | 23.99 | 24.15 | 23.80 | 23.91 | 24,805,156 | -0.27(-1.11%) |
Jun 27, 2000 | 23.92 | 24.24 | 23.64 | 24.18 | 22,733,282 | +0.39(+1.62%) |
Jun 26, 2000 | 23.67 | 23.86 | 23.41 | 23.80 | 30,957,806 | +0.19(+0.81%) |
Jun 23, 2000 | 23.67 | 23.92 | 23.28 | 23.61 | 27,733,768 | +0.07(+0.28%) |
Jun 22, 2000 | 24.08 | 24.08 | 22.90 | 23.54 | 33,067,774 | -0.58(-2.41%) |
Jun 21, 2000 | 24.18 | 24.28 | 23.86 | 24.12 | 31,883,346 | +0.32(+1.36%) |
Jun 20, 2000 | 23.99 | 24.12 | 23.28 | 23.80 | 21,414,162 | -0.26(-1.07%) |
Jun 19, 2000 | 24.60 | 24.60 | 24.05 | 24.05 | 16,142,739 | -0.61(-2.48%) |
Jun 16, 2000 | 23.89 | 24.76 | 23.89 | 24.67 | 27,986,046 | +0.48(+2.00%) |
Jun 15, 2000 | 23.86 | 24.18 | 23.73 | 24.18 | 16,218,928 | +0.21(+0.88%) |
Jun 14, 2000 | 23.64 | 24.15 | 23.61 | 23.97 | 21,492,100 | +0.39(+1.64%) |
Jun 13, 2000 | 23.35 | 23.86 | 23.18 | 23.59 | 21,926,882 | +0.75(+3.29%) |
Jun 12, 2000 | 23.18 | 23.54 | 22.83 | 22.83 | 11,049,348 | -0.83(-3.52%) |
Jun 09, 2000 | 22.83 | 23.67 | 22.70 | 23.67 | 12,893,044 | +0.90(+3.95%) |
Jun 08, 2000 | 22.51 | 22.86 | 22.41 | 22.77 | 12,463,704 | +0.39(+1.72%) |
Jun 07, 2000 | 22.35 | 22.74 | 22.25 | 22.38 | 10,813,784 | +0.03(+0.14%) |
Jun 06, 2000 | 22.12 | 22.54 | 21.84 | 22.35 | 18,422,966 | +0.36(+1.61%) |
Jun 05, 2000 | 22.54 | 22.61 | 21.74 | 22.00 | 18,867,272 | -0.42(-1.86%) |
Jun 02, 2000 | 23.64 | 23.64 | 22.25 | 22.41 | 20,218,072 | -0.74(-3.20%) |
Jun 01, 2000 | 23.51 | 23.73 | 23.09 | 23.15 | 19,346,174 | +0.26(+1.12%) |
May 31, 2000 | 22.51 | 23.15 | 22.48 | 22.90 | 13,630,251 | +0.16(+0.70%) |
May 30, 2000 | 22.67 | 22.86 | 22.48 | 22.74 | 16,134,187 | -0.48(-2.06%) |
May 26, 2000 | 23.09 | 23.38 | 22.99 | 23.21 | 11,606,189 | -0.28(-1.18%) |
May 25, 2000 | 22.93 | 23.54 | 22.86 | 23.49 | 19,837,710 | +0.73(+3.19%) |
May 24, 2000 | 22.32 | 23.12 | 22.32 | 22.77 | 16,167,422 | +0.03(+0.14%) |
May 23, 2000 | 22.54 | 22.90 | 22.22 | 22.74 | 13,514,218 | +0.13(+0.57%) |
May 22, 2000 | 22.86 | 23.25 | 22.25 | 22.61 | 17,627,646 | -0.13(-0.57%) |
May 19, 2000 | 22.99 | 23.02 | 22.54 | 22.74 | 14,141,805 | -0.51(-2.21%) |
May 18, 2000 | 23.21 | 23.44 | 23.02 | 23.25 | 14,061,535 | +0.10(+0.42%) |
May 17, 2000 | 22.90 | 23.31 | 22.74 | 23.15 | 27,387,224 | +0.26(+1.12%) |
May 16, 2000 | 22.86 | 23.09 | 22.25 | 22.90 | 24,055,122 | +0.26(+1.14%) |
May 15, 2000 | 22.03 | 22.77 | 21.96 | 22.64 | 15,945,463 | +0.47(+2.11%) |
May 12, 2000 | 21.80 | 22.32 | 21.45 | 22.17 | 15,150,532 | +0.20(+0.91%) |
May 11, 2000 | 22.41 | 22.44 | 21.77 | 21.97 | 19,137,044 | -0.36(-1.59%) |
May 10, 2000 | 22.67 | 23.25 | 22.19 | 22.32 | 20,233,038 | -0.63(-2.76%) |
May 09, 2000 | 23.44 | 23.51 | 22.83 | 22.96 | 21,638,258 | -0.77(-3.25%) |
May 08, 2000 | 23.15 | 23.86 | 23.12 | 23.73 | 35,547,416 | +0.77(+3.36%) |
May 05, 2000 | 21.80 | 23.12 | 21.64 | 22.96 | 24,478,048 | +0.83(+3.77%) |
May 04, 2000 | 21.87 | 22.28 | 21.74 | 22.12 | 12,407,728 | +0.16(+0.73%) |
May 03, 2000 | 22.09 | 22.35 | 21.74 | 21.96 | 22,393,540 | -0.13(-0.58%) |
May 02, 2000 | 21.61 | 22.25 | 21.55 | 22.09 | 20,818,060 | +0.58(+2.70%) |