Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 18.87 | 19.15 | 18.77 | 18.77 | 11,495,744 | -0.10(-0.53%) |
Jul 28, 2000 | 19.07 | 19.20 | 18.72 | 18.87 | 12,507,913 | +0.00(+0.00%) |
Jul 27, 2000 | 19.02 | 19.47 | 18.72 | 18.87 | 14,407,972 | +0.00(+0.00%) |
Jul 26, 2000 | 19.72 | 19.72 | 18.87 | 18.87 | 14,484,682 | -0.63(-3.21%) |
Jul 25, 2000 | 19.77 | 19.77 | 19.43 | 19.50 | 12,660,835 | -0.08(-0.39%) |
Jul 24, 2000 | 19.47 | 19.75 | 19.37 | 19.57 | 17,952,558 | +0.30(+1.56%) |
Jul 21, 2000 | 18.42 | 19.47 | 18.42 | 19.27 | 37,947,884 | +1.51(+8.47%) |
Jul 20, 2000 | 18.57 | 18.72 | 17.37 | 17.77 | 39,709,468 | -1.10(-5.85%) |
Jul 19, 2000 | 19.43 | 19.60 | 18.85 | 18.87 | 18,312,944 | -0.73(-3.71%) |
Jul 18, 2000 | 19.52 | 19.67 | 19.37 | 19.60 | 17,372,004 | -0.28(-1.39%) |
Jul 17, 2000 | 19.98 | 20.05 | 19.52 | 19.87 | 14,281,202 | +0.00(+0.00%) |
Jul 14, 2000 | 19.77 | 20.12 | 19.67 | 19.87 | 21,403,248 | -0.80(-3.88%) |
Jul 13, 2000 | 20.88 | 21.03 | 20.48 | 20.68 | 14,840,834 | -0.25(-1.19%) |
Jul 12, 2000 | 21.26 | 21.38 | 20.85 | 20.93 | 11,122,158 | -0.18(-0.84%) |
Jul 11, 2000 | 21.48 | 21.71 | 21.00 | 21.10 | 11,536,091 | -0.86(-3.89%) |
Jul 10, 2000 | 22.08 | 22.33 | 21.91 | 21.96 | 9,589,458 | -0.28(-1.25%) |
Jul 07, 2000 | 21.71 | 22.48 | 21.71 | 22.24 | 10,216,336 | +0.63(+2.92%) |
Jul 06, 2000 | 21.88 | 22.56 | 21.48 | 21.61 | 9,352,107 | -0.25(-1.16%) |
Jul 05, 2000 | 22.38 | 22.84 | 21.73 | 21.86 | 14,510,833 | -0.22(-1.02%) |
Jul 03, 2000 | 20.32 | 22.13 | 20.32 | 22.08 | 8,239,318 | +1.68(+8.25%) |
Jun 30, 2000 | 20.73 | 20.75 | 19.87 | 20.40 | 28,218,456 | -0.28(-1.34%) |
Jun 29, 2000 | 21.13 | 21.26 | 20.63 | 20.68 | 12,832,435 | -0.45(-2.11%) |
Jun 28, 2000 | 21.63 | 21.73 | 20.73 | 21.12 | 10,136,638 | -0.41(-1.88%) |
Jun 27, 2000 | 22.28 | 22.38 | 21.40 | 21.53 | 12,082,025 | -0.75(-3.39%) |
Jun 26, 2000 | 22.89 | 23.04 | 22.18 | 22.28 | 7,583,550 | -0.75(-3.28%) |
Jun 23, 2000 | 23.39 | 23.39 | 22.91 | 23.04 | 4,695,480 | -0.33(-1.39%) |
Jun 22, 2000 | 23.01 | 23.46 | 22.86 | 23.36 | 8,854,241 | +0.55(+2.43%) |
Jun 21, 2000 | 23.09 | 23.34 | 22.71 | 22.81 | 10,195,913 | -0.25(-1.10%) |
Jun 20, 2000 | 22.69 | 23.21 | 22.36 | 23.06 | 11,632,726 | +0.18(+0.77%) |
Jun 19, 2000 | 22.13 | 23.16 | 22.06 | 22.89 | 10,794,647 | +0.78(+3.52%) |
Jun 16, 2000 | 22.38 | 22.64 | 22.06 | 22.11 | 12,201,822 | -0.60(-2.65%) |
Jun 15, 2000 | 23.09 | 23.54 | 22.61 | 22.71 | 12,461,589 | -0.33(-1.43%) |
Jun 14, 2000 | 22.53 | 23.06 | 22.41 | 23.04 | 9,619,843 | +0.78(+3.50%) |
Jun 13, 2000 | 21.68 | 22.73 | 21.66 | 22.26 | 8,502,572 | +0.65(+3.03%) |
Jun 12, 2000 | 21.68 | 21.93 | 21.58 | 21.61 | 5,754,472 | -0.05(-0.24%) |
Jun 09, 2000 | 21.93 | 21.96 | 21.61 | 21.66 | 6,429,915 | -0.27(-1.24%) |
Jun 08, 2000 | 21.58 | 21.96 | 21.48 | 21.93 | 9,169,049 | +0.22(+1.04%) |
Jun 07, 2000 | 21.76 | 21.96 | 21.63 | 21.71 | 8,807,667 | +0.00(+0.00%) |
Jun 06, 2000 | 21.38 | 21.81 | 21.26 | 21.71 | 6,303,643 | +0.43(+2.00%) |
Jun 05, 2000 | 21.53 | 21.68 | 21.20 | 21.28 | 5,720,102 | -0.25(-1.16%) |
Jun 02, 2000 | 21.93 | 21.93 | 21.28 | 21.53 | 7,800,229 | +0.04(+0.19%) |
Jun 01, 2000 | 21.20 | 21.58 | 21.00 | 21.49 | 5,958,201 | +0.26(+1.21%) |
May 31, 2000 | 21.08 | 21.36 | 20.95 | 21.23 | 6,016,978 | +0.13(+0.61%) |
May 30, 2000 | 20.85 | 21.13 | 20.83 | 21.10 | 6,808,981 | +0.35(+1.68%) |
May 26, 2000 | 20.12 | 21.13 | 20.12 | 20.75 | 5,504,667 | +0.43(+2.11%) |
May 25, 2000 | 20.63 | 20.63 | 20.15 | 20.32 | 6,896,898 | -0.38(-1.82%) |
May 24, 2000 | 20.43 | 20.78 | 20.32 | 20.70 | 9,850,471 | +0.30(+1.48%) |
May 23, 2000 | 21.00 | 21.03 | 20.35 | 20.40 | 7,533,738 | -0.60(-2.87%) |
May 22, 2000 | 21.16 | 21.23 | 20.65 | 21.00 | 5,693,702 | -0.12(-0.59%) |
May 19, 2000 | 21.23 | 21.40 | 20.30 | 21.13 | 12,432,947 | -0.51(-2.34%) |
May 18, 2000 | 21.63 | 21.83 | 21.56 | 21.63 | 6,135,779 | -0.15(-0.68%) |
May 17, 2000 | 21.78 | 21.86 | 21.66 | 21.78 | 6,286,458 | -0.40(-1.81%) |
May 16, 2000 | 22.44 | 22.44 | 22.04 | 22.18 | 6,835,132 | +0.08(+0.34%) |
May 15, 2000 | 21.43 | 22.11 | 21.23 | 22.11 | 9,352,605 | +0.83(+3.89%) |
May 12, 2000 | 21.73 | 21.78 | 21.13 | 21.28 | 13,913,095 | -0.69(-3.16%) |
May 11, 2000 | 21.93 | 22.13 | 21.66 | 21.97 | 8,531,462 | +0.45(+2.07%) |
May 10, 2000 | 21.58 | 22.04 | 21.33 | 21.53 | 8,940,664 | -0.14(-0.65%) |
May 09, 2000 | 21.63 | 22.08 | 21.53 | 21.67 | 10,534,631 | -0.20(-0.92%) |
May 08, 2000 | 21.71 | 21.98 | 21.36 | 21.87 | 9,230,567 | +0.21(+0.98%) |
May 05, 2000 | 21.51 | 21.81 | 21.48 | 21.66 | 5,708,147 | +0.05(+0.24%) |
May 04, 2000 | 22.24 | 22.24 | 21.61 | 21.61 | 10,680,579 | -0.65(-2.94%) |
May 03, 2000 | 22.06 | 22.36 | 21.96 | 22.26 | 15,408,436 | +0.18(+0.80%) |
May 02, 2000 | 23.09 | 23.14 | 21.63 | 22.08 | 16,746,871 | -1.20(-5.17%) |