Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 64.05 | 65.90 | 63.79 | 65.06 | 8,825,800 | +0.26(+0.39%) |
Jul 28, 2000 | 64.41 | 65.21 | 63.10 | 64.81 | 9,245,567 | +0.87(+1.36%) |
Jul 27, 2000 | 63.68 | 64.63 | 63.36 | 63.94 | 6,990,248 | +0.26(+0.40%) |
Jul 26, 2000 | 64.34 | 65.13 | 63.10 | 63.68 | 11,508,823 | -1.23(-1.90%) |
Jul 25, 2000 | 65.64 | 65.71 | 63.90 | 64.92 | 9,611,332 | -0.29(-0.44%) |
Jul 24, 2000 | 66.14 | 67.01 | 64.70 | 65.21 | 11,761,235 | -1.30(-1.96%) |
Jul 21, 2000 | 67.81 | 67.81 | 65.93 | 66.51 | 15,475,991 | -1.45(-2.13%) |
Jul 20, 2000 | 64.92 | 68.28 | 64.77 | 67.96 | 39,773,640 | +4.93(+7.82%) |
Jul 19, 2000 | 59.33 | 63.47 | 58.54 | 63.03 | 13,426,673 | +3.15(+5.27%) |
Jul 18, 2000 | 60.35 | 60.75 | 59.48 | 59.88 | 11,135,467 | -1.27(-2.08%) |
Jul 17, 2000 | 60.53 | 62.52 | 60.39 | 61.15 | 11,446,022 | +0.90(+1.50%) |
Jul 14, 2000 | 60.13 | 60.78 | 59.77 | 60.24 | 6,935,728 | -0.03(-0.06%) |
Jul 13, 2000 | 61.11 | 61.40 | 59.12 | 60.28 | 9,791,454 | -0.36(-0.59%) |
Jul 12, 2000 | 59.81 | 61.36 | 59.48 | 60.64 | 9,576,826 | +1.52(+2.57%) |
Jul 11, 2000 | 59.84 | 60.28 | 58.54 | 59.12 | 9,705,361 | -0.76(-1.27%) |
Jul 10, 2000 | 60.68 | 60.82 | 59.62 | 59.88 | 7,269,402 | -1.01(-1.67%) |
Jul 07, 2000 | 59.52 | 60.89 | 58.90 | 60.89 | 15,584,167 | +2.21(+3.76%) |
Jul 06, 2000 | 60.86 | 60.93 | 57.96 | 58.69 | 22,315,446 | -2.17(-3.57%) |
Jul 05, 2000 | 61.22 | 61.22 | 58.61 | 60.86 | 24,749,508 | -2.61(-4.11%) |
Jul 03, 2000 | 63.03 | 63.68 | 62.78 | 63.47 | 3,980,107 | -0.03(-0.05%) |
Jun 30, 2000 | 65.32 | 65.61 | 62.96 | 63.50 | 14,861,954 | -2.57(-3.89%) |
Jun 29, 2000 | 64.77 | 66.29 | 63.79 | 66.08 | 13,273,293 | +0.13(+0.19%) |
Jun 28, 2000 | 63.76 | 66.77 | 63.68 | 65.95 | 11,111,485 | +2.34(+3.67%) |
Jun 27, 2000 | 64.70 | 65.39 | 63.03 | 63.61 | 11,408,238 | -2.70(-4.07%) |
Jun 26, 2000 | 65.50 | 67.09 | 65.42 | 66.31 | 6,261,479 | +1.47(+2.27%) |
Jun 23, 2000 | 65.79 | 65.86 | 64.23 | 64.84 | 5,799,442 | +0.03(+0.05%) |
Jun 22, 2000 | 66.14 | 66.25 | 64.48 | 64.81 | 8,376,013 | -1.56(-2.35%) |
Jun 21, 2000 | 66.98 | 67.20 | 65.79 | 66.37 | 11,198,786 | -1.08(-1.61%) |
Jun 20, 2000 | 69.55 | 69.95 | 66.87 | 67.45 | 12,259,849 | -2.32(-3.32%) |
Jun 19, 2000 | 65.79 | 69.77 | 65.64 | 69.77 | 10,462,943 | +4.13(+6.29%) |
Jun 16, 2000 | 67.41 | 68.21 | 65.64 | 65.64 | 13,888,192 | -2.06(-3.05%) |
Jun 15, 2000 | 67.23 | 68.97 | 67.16 | 67.70 | 9,299,052 | +0.47(+0.70%) |
Jun 14, 2000 | 68.90 | 69.55 | 66.94 | 67.23 | 9,116,687 | -1.92(-2.77%) |
Jun 13, 2000 | 68.90 | 69.52 | 67.67 | 69.15 | 6,924,341 | +0.27(+0.40%) |
Jun 12, 2000 | 69.04 | 69.81 | 68.88 | 68.88 | 6,280,975 | -0.49(-0.71%) |
Jun 09, 2000 | 69.48 | 69.99 | 68.90 | 69.37 | 8,185,194 | -0.03(-0.05%) |
Jun 08, 2000 | 69.19 | 70.89 | 68.10 | 69.41 | 16,095,030 | -0.72(-1.03%) |
Jun 07, 2000 | 65.21 | 70.57 | 64.63 | 70.13 | 19,182,982 | +5.00(+7.68%) |
Jun 06, 2000 | 65.06 | 66.43 | 64.48 | 65.13 | 9,273,000 | -0.25(-0.39%) |
Jun 05, 2000 | 62.85 | 66.19 | 62.85 | 65.39 | 12,564,020 | +2.32(+3.68%) |
Jun 02, 2000 | 63.18 | 63.61 | 62.38 | 63.07 | 9,446,393 | +1.63(+2.65%) |
Jun 01, 2000 | 62.34 | 63.14 | 61.15 | 61.44 | 9,858,223 | -0.76(-1.22%) |
May 31, 2000 | 64.05 | 64.19 | 62.13 | 62.20 | 6,442,118 | -2.10(-3.27%) |
May 30, 2000 | 62.45 | 64.34 | 62.42 | 64.30 | 6,248,539 | +2.32(+3.74%) |
May 26, 2000 | 61.15 | 62.13 | 60.60 | 61.98 | 7,420,194 | +0.25(+0.41%) |
May 25, 2000 | 64.05 | 65.06 | 61.65 | 61.73 | 10,303,352 | -1.81(-2.85%) |
May 24, 2000 | 61.73 | 63.76 | 60.39 | 63.54 | 14,124,386 | +1.30(+2.10%) |
May 23, 2000 | 63.18 | 63.76 | 62.09 | 62.23 | 10,324,056 | -1.09(-1.72%) |
May 22, 2000 | 61.44 | 63.32 | 59.95 | 63.32 | 11,688,427 | +1.63(+2.64%) |
May 19, 2000 | 61.47 | 62.31 | 60.86 | 61.69 | 11,084,053 | +0.22(+0.36%) |
May 18, 2000 | 61.51 | 62.20 | 60.68 | 61.47 | 7,904,142 | -1.05(-1.68%) |
May 17, 2000 | 62.31 | 63.10 | 61.51 | 62.52 | 9,535,764 | -0.65(-1.04%) |
May 16, 2000 | 60.93 | 63.32 | 60.86 | 63.18 | 12,541,418 | +2.79(+4.62%) |
May 15, 2000 | 60.28 | 60.78 | 59.12 | 60.39 | 10,200,351 | -0.14(-0.24%) |
May 12, 2000 | 60.13 | 61.29 | 59.84 | 60.53 | 9,670,683 | +0.00(+0.00%) |
May 11, 2000 | 60.28 | 62.31 | 59.81 | 60.53 | 13,991,710 | +0.83(+1.40%) |
May 10, 2000 | 61.15 | 61.26 | 59.15 | 59.70 | 17,277,554 | -3.48(-5.50%) |
May 09, 2000 | 64.05 | 64.12 | 62.74 | 63.18 | 8,398,270 | -0.43(-0.68%) |
May 08, 2000 | 62.63 | 63.97 | 62.38 | 63.61 | 8,334,606 | +1.09(+1.74%) |
May 05, 2000 | 61.80 | 63.54 | 61.73 | 62.52 | 8,105,485 | +0.14(+0.23%) |
May 04, 2000 | 63.25 | 63.29 | 62.13 | 62.38 | 6,266,309 | -0.29(-0.46%) |
May 03, 2000 | 64.05 | 64.41 | 61.76 | 62.67 | 9,568,372 | -1.88(-2.92%) |
May 02, 2000 | 64.34 | 65.86 | 64.16 | 64.55 | 7,052,704 | -0.37(-0.56%) |