Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 22.48 | 22.67 | 22.06 | 22.32 | 18,414,456 | -0.26(-1.14%) |
Jul 28, 2000 | 22.70 | 22.90 | 22.38 | 22.58 | 15,304,244 | -0.38(-1.64%) |
Jul 27, 2000 | 22.16 | 23.09 | 22.13 | 22.95 | 22,316,988 | +0.57(+2.55%) |
Jul 26, 2000 | 23.00 | 23.16 | 22.00 | 22.38 | 49,663,680 | -0.26(-1.14%) |
Jul 25, 2000 | 22.38 | 23.16 | 22.13 | 22.64 | 59,802,768 | -1.83(-7.49%) |
Jul 24, 2000 | 23.38 | 24.80 | 23.38 | 24.47 | 28,787,914 | +0.86(+3.66%) |
Jul 21, 2000 | 23.16 | 23.80 | 22.96 | 23.61 | 17,396,116 | +0.45(+1.96%) |
Jul 20, 2000 | 23.93 | 23.96 | 22.80 | 23.16 | 27,555,218 | -0.74(-3.10%) |
Jul 19, 2000 | 23.12 | 23.93 | 22.51 | 23.90 | 22,283,174 | +0.80(+3.48%) |
Jul 18, 2000 | 23.99 | 24.18 | 22.74 | 23.09 | 26,260,140 | -0.63(-2.67%) |
Jul 17, 2000 | 23.22 | 24.34 | 23.03 | 23.73 | 20,729,428 | +0.54(+2.33%) |
Jul 14, 2000 | 23.41 | 23.67 | 22.77 | 23.19 | 23,200,846 | -0.55(-2.30%) |
Jul 13, 2000 | 24.64 | 24.64 | 23.57 | 23.73 | 28,037,570 | -0.95(-3.86%) |
Jul 12, 2000 | 25.34 | 25.34 | 24.68 | 24.68 | 19,270,326 | -0.53(-2.10%) |
Jul 11, 2000 | 24.50 | 25.21 | 24.38 | 25.21 | 26,539,406 | +0.61(+2.49%) |
Jul 10, 2000 | 23.93 | 24.67 | 23.64 | 24.60 | 20,882,762 | +1.03(+4.37%) |
Jul 07, 2000 | 24.02 | 24.18 | 23.57 | 23.57 | 24,722,914 | -0.39(-1.61%) |
Jul 06, 2000 | 24.50 | 24.50 | 23.77 | 23.96 | 19,146,922 | -0.45(-1.85%) |
Jul 05, 2000 | 24.70 | 24.70 | 24.18 | 24.41 | 21,894,884 | -0.13(-0.52%) |
Jul 03, 2000 | 24.60 | 24.60 | 24.22 | 24.54 | 11,234,578 | -0.16(-0.65%) |
Jun 30, 2000 | 23.54 | 24.76 | 23.54 | 24.70 | 31,386,430 | +0.91(+3.83%) |
Jun 29, 2000 | 24.02 | 24.02 | 23.47 | 23.79 | 32,272,618 | -0.13(-0.54%) |
Jun 28, 2000 | 23.99 | 24.15 | 23.80 | 23.92 | 24,802,592 | -0.27(-1.11%) |
Jun 27, 2000 | 23.93 | 24.24 | 23.64 | 24.18 | 22,730,932 | +0.39(+1.62%) |
Jun 26, 2000 | 23.67 | 23.87 | 23.41 | 23.80 | 30,954,608 | +0.19(+0.81%) |
Jun 23, 2000 | 23.67 | 23.93 | 23.28 | 23.61 | 27,730,902 | +0.07(+0.28%) |
Jun 22, 2000 | 24.09 | 24.09 | 22.90 | 23.54 | 33,064,358 | -0.58(-2.41%) |
Jun 21, 2000 | 24.18 | 24.28 | 23.87 | 24.12 | 31,880,052 | +0.32(+1.36%) |
Jun 20, 2000 | 23.99 | 24.12 | 23.28 | 23.80 | 21,411,950 | -0.26(-1.07%) |
Jun 19, 2000 | 24.60 | 24.60 | 24.06 | 24.06 | 16,141,071 | -0.61(-2.48%) |
Jun 16, 2000 | 23.90 | 24.76 | 23.90 | 24.67 | 27,983,154 | +0.48(+2.00%) |
Jun 15, 2000 | 23.87 | 24.18 | 23.73 | 24.18 | 16,217,252 | +0.21(+0.88%) |
Jun 14, 2000 | 23.64 | 24.15 | 23.61 | 23.97 | 21,489,880 | +0.39(+1.64%) |
Jun 13, 2000 | 23.35 | 23.87 | 23.19 | 23.59 | 21,924,618 | +0.75(+3.29%) |
Jun 12, 2000 | 23.19 | 23.54 | 22.84 | 22.84 | 11,048,207 | -0.83(-3.52%) |
Jun 09, 2000 | 22.84 | 23.67 | 22.70 | 23.67 | 12,891,712 | +0.90(+3.95%) |
Jun 08, 2000 | 22.51 | 22.87 | 22.41 | 22.77 | 12,462,416 | +0.39(+1.72%) |
Jun 07, 2000 | 22.35 | 22.74 | 22.25 | 22.38 | 10,812,667 | +0.03(+0.14%) |
Jun 06, 2000 | 22.13 | 22.54 | 21.84 | 22.35 | 18,421,062 | +0.36(+1.61%) |
Jun 05, 2000 | 22.54 | 22.61 | 21.74 | 22.00 | 18,865,324 | -0.42(-1.86%) |
Jun 02, 2000 | 23.64 | 23.64 | 22.25 | 22.41 | 20,215,984 | -0.74(-3.20%) |
Jun 01, 2000 | 23.51 | 23.73 | 23.09 | 23.16 | 19,344,176 | +0.26(+1.12%) |
May 31, 2000 | 22.51 | 23.16 | 22.48 | 22.90 | 13,628,842 | +0.16(+0.70%) |
May 30, 2000 | 22.67 | 22.87 | 22.48 | 22.74 | 16,132,520 | -0.48(-2.06%) |
May 26, 2000 | 23.09 | 23.38 | 23.00 | 23.22 | 11,604,990 | -0.28(-1.18%) |
May 25, 2000 | 22.93 | 23.54 | 22.87 | 23.50 | 19,835,660 | +0.73(+3.19%) |
May 24, 2000 | 22.32 | 23.12 | 22.32 | 22.77 | 16,165,752 | +0.03(+0.14%) |
May 23, 2000 | 22.54 | 22.90 | 22.22 | 22.74 | 13,512,822 | +0.13(+0.57%) |
May 22, 2000 | 22.87 | 23.25 | 22.25 | 22.61 | 17,625,826 | -0.13(-0.57%) |
May 19, 2000 | 23.00 | 23.03 | 22.54 | 22.74 | 14,140,344 | -0.51(-2.21%) |
May 18, 2000 | 23.22 | 23.44 | 23.03 | 23.25 | 14,060,082 | +0.10(+0.42%) |
May 17, 2000 | 22.90 | 23.31 | 22.74 | 23.16 | 27,384,394 | +0.26(+1.12%) |
May 16, 2000 | 22.87 | 23.09 | 22.25 | 22.90 | 24,052,636 | +0.26(+1.14%) |
May 15, 2000 | 22.03 | 22.77 | 21.97 | 22.64 | 15,943,816 | +0.47(+2.11%) |
May 12, 2000 | 21.81 | 22.32 | 21.45 | 22.17 | 15,148,967 | +0.20(+0.91%) |
May 11, 2000 | 22.41 | 22.45 | 21.77 | 21.97 | 19,135,066 | -0.36(-1.59%) |
May 10, 2000 | 22.67 | 23.25 | 22.19 | 22.33 | 20,230,948 | -0.63(-2.76%) |
May 09, 2000 | 23.44 | 23.51 | 22.84 | 22.96 | 21,636,022 | -0.77(-3.25%) |
May 08, 2000 | 23.16 | 23.87 | 23.12 | 23.73 | 35,543,744 | +0.77(+3.36%) |
May 05, 2000 | 21.81 | 23.12 | 21.64 | 22.96 | 24,475,520 | +0.83(+3.77%) |
May 04, 2000 | 21.87 | 22.29 | 21.74 | 22.13 | 12,406,446 | +0.16(+0.73%) |
May 03, 2000 | 22.10 | 22.35 | 21.74 | 21.97 | 22,391,226 | -0.13(-0.58%) |
May 02, 2000 | 21.61 | 22.25 | 21.55 | 22.10 | 20,815,910 | +0.58(+2.70%) |