Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 31.55 | 32.18 | 31.55 | 32.02 | 4,984,346 | +0.56(+1.79%) |
Jul 28, 2000 | 31.55 | 31.71 | 30.88 | 31.45 | 2,992,004 | -0.10(-0.32%) |
Jul 27, 2000 | 31.60 | 31.97 | 31.19 | 31.55 | 3,252,849 | -0.05(-0.16%) |
Jul 26, 2000 | 31.14 | 31.76 | 30.77 | 31.60 | 5,597,920 | +0.47(+1.49%) |
Jul 25, 2000 | 30.42 | 31.25 | 30.15 | 31.14 | 4,445,436 | +0.72(+2.38%) |
Jul 24, 2000 | 30.93 | 30.93 | 30.36 | 30.42 | 3,541,271 | -0.67(-2.16%) |
Jul 21, 2000 | 32.08 | 32.13 | 30.88 | 31.09 | 4,496,256 | -0.99(-3.08%) |
Jul 20, 2000 | 31.14 | 32.64 | 31.14 | 32.08 | 6,507,986 | +1.35(+4.41%) |
Jul 19, 2000 | 30.26 | 31.19 | 30.26 | 30.72 | 7,129,870 | +1.04(+3.50%) |
Jul 18, 2000 | 30.05 | 30.05 | 29.38 | 29.69 | 5,583,349 | -0.67(-2.22%) |
Jul 17, 2000 | 31.09 | 31.09 | 30.00 | 30.36 | 5,293,843 | -0.73(-2.35%) |
Jul 14, 2000 | 30.83 | 31.14 | 30.10 | 31.09 | 4,886,679 | +0.26(+0.83%) |
Jul 13, 2000 | 30.10 | 31.30 | 30.10 | 30.83 | 6,050,123 | +0.89(+2.97%) |
Jul 12, 2000 | 29.94 | 31.66 | 29.94 | 29.94 | 4,939,065 | +0.05(+0.17%) |
Jul 11, 2000 | 31.35 | 31.35 | 29.89 | 29.89 | 4,558,155 | -1.50(-4.79%) |
Jul 10, 2000 | 31.55 | 31.92 | 31.09 | 31.40 | 4,907,152 | -0.16(-0.50%) |
Jul 07, 2000 | 31.14 | 31.66 | 30.31 | 31.55 | 11,082,519 | +0.42(+1.33%) |
Jul 06, 2000 | 31.60 | 32.54 | 31.09 | 31.14 | 4,601,870 | -0.47(-1.47%) |
Jul 05, 2000 | 32.02 | 32.29 | 31.45 | 31.60 | 5,006,143 | -0.42(-1.30%) |
Jul 03, 2000 | 32.13 | 32.13 | 31.55 | 32.02 | 2,761,868 | -0.21(-0.64%) |
Jun 30, 2000 | 32.75 | 32.75 | 31.35 | 32.23 | 7,854,237 | -0.57(-1.75%) |
Jun 29, 2000 | 32.52 | 33.32 | 31.60 | 32.80 | 5,709,195 | +0.28(+0.87%) |
Jun 28, 2000 | 33.22 | 33.37 | 32.08 | 32.52 | 3,762,254 | -0.70(-2.10%) |
Jun 27, 2000 | 33.63 | 33.63 | 32.85 | 33.22 | 4,012,501 | -0.42(-1.23%) |
Jun 26, 2000 | 32.91 | 33.63 | 32.85 | 33.63 | 4,540,814 | +0.72(+2.20%) |
Jun 23, 2000 | 34.30 | 34.30 | 32.70 | 32.91 | 6,559,890 | -1.55(-4.51%) |
Jun 22, 2000 | 34.67 | 34.72 | 34.10 | 34.46 | 3,406,754 | -0.21(-0.60%) |
Jun 21, 2000 | 34.67 | 34.93 | 34.46 | 34.67 | 3,485,393 | +0.00(+0.00%) |
Jun 20, 2000 | 34.83 | 34.93 | 34.51 | 34.67 | 3,916,521 | -0.16(-0.45%) |
Jun 19, 2000 | 34.20 | 34.88 | 34.15 | 34.83 | 3,225,512 | +0.62(+1.82%) |
Jun 16, 2000 | 34.88 | 35.08 | 34.10 | 34.20 | 5,912,957 | -0.67(-1.93%) |
Jun 15, 2000 | 33.95 | 34.88 | 33.95 | 34.88 | 5,019,510 | +1.04(+3.07%) |
Jun 14, 2000 | 33.58 | 34.10 | 33.58 | 33.84 | 3,495,027 | +0.47(+1.39%) |
Jun 13, 2000 | 33.81 | 34.46 | 33.37 | 33.37 | 5,942,461 | -0.44(-1.30%) |
Jun 12, 2000 | 34.51 | 34.62 | 33.53 | 33.81 | 4,132,928 | -0.70(-2.02%) |
Jun 09, 2000 | 33.63 | 34.88 | 33.63 | 34.51 | 4,775,164 | +0.93(+2.77%) |
Jun 08, 2000 | 33.37 | 34.15 | 33.32 | 33.58 | 3,652,545 | +0.21(+0.62%) |
Jun 07, 2000 | 33.95 | 34.00 | 33.32 | 33.37 | 4,013,464 | -0.57(-1.69%) |
Jun 06, 2000 | 33.74 | 34.51 | 33.58 | 33.95 | 4,564,417 | +0.21(+0.62%) |
Jun 05, 2000 | 33.58 | 34.05 | 33.22 | 33.74 | 5,013,489 | +0.16(+0.47%) |
Jun 02, 2000 | 34.67 | 34.88 | 33.42 | 33.58 | 6,939,836 | -1.09(-3.14%) |
Jun 01, 2000 | 35.03 | 35.34 | 34.15 | 34.67 | 4,635,469 | -0.37(-1.04%) |
May 31, 2000 | 34.78 | 35.24 | 34.57 | 35.03 | 6,155,737 | +0.26(+0.74%) |
May 30, 2000 | 33.74 | 34.88 | 33.74 | 34.78 | 8,733,233 | +1.66(+5.02%) |
May 26, 2000 | 33.06 | 33.37 | 32.59 | 33.12 | 4,003,228 | +0.06(+0.18%) |
May 25, 2000 | 32.64 | 33.58 | 32.43 | 33.06 | 4,659,916 | +0.42(+1.27%) |
May 24, 2000 | 33.27 | 33.89 | 31.71 | 32.64 | 5,238,567 | -0.62(-1.87%) |
May 23, 2000 | 33.79 | 33.79 | 33.01 | 33.27 | 5,023,725 | -0.68(-2.01%) |
May 22, 2000 | 34.10 | 34.46 | 33.22 | 33.95 | 4,992,775 | -0.15(-0.44%) |
May 19, 2000 | 34.20 | 34.25 | 33.01 | 34.10 | 5,300,827 | -0.11(-0.32%) |
May 18, 2000 | 35.08 | 35.55 | 34.05 | 34.20 | 5,222,550 | -0.88(-2.51%) |
May 17, 2000 | 35.03 | 35.61 | 34.93 | 35.08 | 4,861,871 | +0.05(+0.14%) |
May 16, 2000 | 34.25 | 35.40 | 34.25 | 35.03 | 7,061,106 | +1.15(+3.38%) |
May 15, 2000 | 33.89 | 34.15 | 33.37 | 33.89 | 4,630,170 | +0.00(+0.00%) |
May 12, 2000 | 34.15 | 34.36 | 33.27 | 33.89 | 3,690,118 | -0.27(-0.78%) |
May 11, 2000 | 34.10 | 34.36 | 33.68 | 34.15 | 3,967,823 | +0.06(+0.17%) |
May 10, 2000 | 33.84 | 34.67 | 33.63 | 34.10 | 7,570,150 | +0.26(+0.76%) |
May 09, 2000 | 33.68 | 34.57 | 33.01 | 33.84 | 4,048,388 | +0.16(+0.47%) |
May 08, 2000 | 32.85 | 34.15 | 32.85 | 33.68 | 4,258,413 | +0.83(+2.53%) |
May 05, 2000 | 32.96 | 33.58 | 32.59 | 32.85 | 4,127,027 | -0.11(-0.33%) |
May 04, 2000 | 34.25 | 34.83 | 32.70 | 32.96 | 8,468,294 | -1.30(-3.78%) |
May 03, 2000 | 34.88 | 34.88 | 32.91 | 34.25 | 7,742,361 | -1.45(-4.07%) |
May 02, 2000 | 34.88 | 35.76 | 33.47 | 35.71 | 11,045,187 | +0.83(+2.38%) |