Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 37.89 | 38.91 | 37.85 | 38.44 | 4,596,142 | +0.47(+1.23%) |
Jul 28, 2000 | 39.84 | 39.84 | 37.34 | 37.97 | 5,684,457 | -1.57(-3.96%) |
Jul 27, 2000 | 38.14 | 39.63 | 38.06 | 39.54 | 4,870,580 | +1.82(+4.84%) |
Jul 26, 2000 | 37.42 | 38.57 | 37.38 | 37.72 | 5,433,024 | -0.18(-0.47%) |
Jul 25, 2000 | 38.82 | 39.07 | 37.72 | 37.89 | 5,457,356 | -0.80(-2.07%) |
Jul 24, 2000 | 40.18 | 40.52 | 38.10 | 38.69 | 5,870,267 | -1.49(-3.70%) |
Jul 21, 2000 | 38.48 | 40.39 | 38.48 | 40.18 | 7,920,665 | +1.61(+4.17%) |
Jul 20, 2000 | 37.38 | 39.16 | 37.38 | 38.57 | 4,980,444 | +1.23(+3.31%) |
Jul 19, 2000 | 37.38 | 37.76 | 36.96 | 37.34 | 3,365,224 | -0.09(-0.24%) |
Jul 18, 2000 | 37.97 | 38.02 | 36.79 | 37.42 | 4,563,846 | -0.76(-1.99%) |
Jul 17, 2000 | 38.65 | 38.91 | 37.30 | 38.18 | 5,350,884 | -0.17(-0.44%) |
Jul 14, 2000 | 37.42 | 38.73 | 37.26 | 38.35 | 5,076,741 | +1.02(+2.72%) |
Jul 13, 2000 | 37.72 | 37.72 | 37.04 | 37.34 | 2,636,436 | +0.04(+0.11%) |
Jul 12, 2000 | 36.79 | 37.68 | 36.41 | 37.30 | 5,159,175 | +0.64(+1.74%) |
Jul 11, 2000 | 37.21 | 37.59 | 36.11 | 36.66 | 5,071,432 | -0.56(-1.49%) |
Jul 10, 2000 | 36.36 | 37.34 | 35.81 | 37.21 | 5,223,177 | +0.77(+2.10%) |
Jul 07, 2000 | 35.60 | 36.49 | 35.30 | 36.45 | 5,235,416 | +1.23(+3.48%) |
Jul 06, 2000 | 34.79 | 35.30 | 34.37 | 35.22 | 5,358,405 | -0.12(-0.35%) |
Jul 05, 2000 | 35.77 | 35.90 | 34.96 | 35.34 | 4,581,985 | -0.18(-0.50%) |
Jul 03, 2000 | 34.50 | 35.68 | 34.50 | 35.52 | 2,228,834 | +0.18(+0.50%) |
Jun 30, 2000 | 35.05 | 35.42 | 34.58 | 35.34 | 6,241,887 | -0.26(-0.72%) |
Jun 29, 2000 | 35.81 | 36.07 | 35.26 | 35.60 | 4,484,213 | -0.51(-1.41%) |
Jun 28, 2000 | 36.07 | 37.26 | 36.07 | 36.11 | 6,135,857 | -0.64(-1.73%) |
Jun 27, 2000 | 37.97 | 38.18 | 36.45 | 36.75 | 4,572,252 | -1.36(-3.56%) |
Jun 26, 2000 | 36.36 | 38.31 | 36.32 | 38.10 | 4,673,857 | +1.74(+4.79%) |
Jun 23, 2000 | 36.24 | 36.83 | 35.77 | 36.36 | 4,177,627 | +0.12(+0.34%) |
Jun 22, 2000 | 35.52 | 36.28 | 35.22 | 36.24 | 4,696,420 | +0.56(+1.56%) |
Jun 21, 2000 | 36.66 | 36.66 | 35.34 | 35.68 | 3,178,530 | -0.94(-2.56%) |
Jun 20, 2000 | 35.77 | 37.04 | 35.77 | 36.62 | 4,533,320 | +0.34(+0.93%) |
Jun 19, 2000 | 35.39 | 37.34 | 35.22 | 36.28 | 6,319,160 | +1.36(+3.88%) |
Jun 16, 2000 | 37.64 | 37.76 | 34.84 | 34.92 | 8,830,544 | -2.71(-7.21%) |
Jun 15, 2000 | 38.23 | 38.57 | 36.58 | 37.64 | 5,749,343 | -0.85(-2.20%) |
Jun 14, 2000 | 37.13 | 38.78 | 37.04 | 38.48 | 5,678,411 | +1.53(+4.13%) |
Jun 13, 2000 | 36.45 | 37.09 | 35.81 | 36.96 | 3,648,511 | +0.57(+1.57%) |
Jun 12, 2000 | 36.45 | 36.96 | 36.28 | 36.39 | 3,413,446 | -0.91(-2.44%) |
Jun 08, 2000 | 38.10 | 38.31 | 37.30 | 37.30 | 3,779,905 | -0.98(-2.55%) |
Jun 07, 2000 | 36.79 | 38.61 | 36.75 | 38.27 | 4,207,858 | +1.65(+4.52%) |
Jun 06, 2000 | 37.55 | 37.55 | 36.28 | 36.62 | 5,368,875 | -1.10(-2.91%) |
Jun 05, 2000 | 38.14 | 38.14 | 37.17 | 37.72 | 4,261,536 | +1.19(+3.25%) |
Jun 01, 2000 | 36.49 | 37.21 | 35.94 | 36.53 | 6,113,737 | -0.09(-0.24%) |
May 31, 2000 | 34.37 | 36.88 | 34.08 | 36.62 | 7,021,994 | +2.29(+6.68%) |
May 30, 2000 | 33.65 | 34.41 | 33.65 | 34.33 | 2,527,457 | +1.06(+3.18%) |
May 26, 2000 | 33.40 | 33.86 | 33.02 | 33.27 | 2,544,269 | +0.12(+0.37%) |
May 25, 2000 | 33.91 | 34.71 | 32.89 | 33.15 | 5,691,241 | -0.76(-2.24%) |
May 24, 2000 | 34.41 | 35.51 | 33.48 | 33.91 | 6,375,641 | -0.51(-1.48%) |
May 23, 2000 | 33.40 | 34.50 | 33.40 | 34.41 | 4,496,306 | +0.76(+2.26%) |
May 22, 2000 | 34.08 | 34.33 | 33.02 | 33.65 | 4,424,489 | -0.46(-1.35%) |
May 19, 2000 | 34.45 | 34.67 | 33.74 | 34.12 | 4,205,498 | -1.02(-2.90%) |
May 18, 2000 | 34.41 | 35.47 | 34.41 | 35.13 | 4,021,605 | +0.59(+1.71%) |
May 17, 2000 | 34.58 | 35.09 | 34.08 | 34.54 | 4,605,285 | -0.13(-0.37%) |
May 16, 2000 | 35.64 | 35.69 | 34.62 | 34.67 | 5,219,490 | -0.72(-2.03%) |
May 15, 2000 | 34.24 | 35.51 | 34.03 | 35.39 | 5,017,753 | +1.32(+3.86%) |
May 12, 2000 | 33.31 | 34.33 | 33.23 | 34.08 | 4,663,977 | +0.51(+1.51%) |
May 11, 2000 | 32.38 | 33.57 | 32.21 | 33.57 | 4,912,756 | +22.76(+210.71%) |
May 10, 2000 | 11.19 | 11.33 | 10.75 | 10.80 | 4,371,842 | -0.35(-3.12%) |
May 09, 2000 | 11.46 | 11.61 | 11.12 | 11.15 | 3,130,897 | -0.31(-2.67%) |
May 08, 2000 | 10.93 | 11.48 | 10.92 | 11.46 | 2,727,424 | +0.41(+3.70%) |
May 05, 2000 | 10.91 | 11.05 | 10.66 | 11.05 | 2,520,379 | +0.14(+1.30%) |
May 04, 2000 | 10.80 | 11.09 | 10.78 | 10.91 | 2,988,885 | +0.21(+1.94%) |
May 03, 2000 | 11.12 | 11.28 | 10.55 | 10.70 | 3,681,691 | -0.46(-4.09%) |
May 02, 2000 | 11.41 | 11.41 | 11.11 | 11.16 | 3,027,374 | -0.25(-2.19%) |