Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 24.20 | 24.41 | 23.76 | 24.03 | 17,103,062 | -0.28(-1.14%) |
Jul 28, 2000 | 24.44 | 24.65 | 24.10 | 24.31 | 14,214,345 | -0.40(-1.64%) |
Jul 27, 2000 | 23.86 | 24.86 | 23.82 | 24.71 | 20,727,674 | +0.61(+2.55%) |
Jul 26, 2000 | 24.76 | 24.93 | 23.68 | 24.10 | 46,126,860 | -0.28(-1.14%) |
Jul 25, 2000 | 24.10 | 24.93 | 23.82 | 24.38 | 55,543,884 | -1.97(-7.49%) |
Jul 24, 2000 | 25.17 | 26.70 | 25.17 | 26.35 | 26,737,770 | +0.93(+3.66%) |
Jul 21, 2000 | 24.93 | 25.62 | 24.72 | 25.42 | 16,157,243 | +0.49(+1.96%) |
Jul 20, 2000 | 25.76 | 25.80 | 24.55 | 24.93 | 25,592,860 | -0.80(-3.10%) |
Jul 19, 2000 | 24.90 | 25.76 | 24.24 | 25.73 | 20,696,268 | +0.86(+3.48%) |
Jul 18, 2000 | 25.83 | 26.04 | 24.48 | 24.86 | 24,390,012 | -0.68(-2.67%) |
Jul 17, 2000 | 25.00 | 26.21 | 24.79 | 25.55 | 19,253,172 | +0.58(+2.33%) |
Jul 14, 2000 | 25.21 | 25.48 | 24.52 | 24.96 | 21,548,586 | -0.59(-2.30%) |
Jul 13, 2000 | 26.53 | 26.53 | 25.38 | 25.55 | 26,040,860 | -1.02(-3.86%) |
Jul 12, 2000 | 27.29 | 27.29 | 26.58 | 26.58 | 17,897,982 | -0.57(-2.10%) |
Jul 11, 2000 | 26.38 | 27.15 | 26.25 | 27.15 | 24,649,390 | +0.66(+2.49%) |
Jul 10, 2000 | 25.76 | 26.56 | 25.45 | 26.49 | 19,395,586 | +1.11(+4.37%) |
Jul 07, 2000 | 25.87 | 26.04 | 25.38 | 25.38 | 22,962,260 | -0.42(-1.61%) |
Jul 06, 2000 | 26.38 | 26.38 | 25.59 | 25.80 | 17,783,364 | -0.49(-1.85%) |
Jul 05, 2000 | 26.59 | 26.59 | 26.04 | 26.28 | 20,335,628 | -0.14(-0.52%) |
Jul 03, 2000 | 26.49 | 26.49 | 26.07 | 26.42 | 10,434,503 | -0.17(-0.65%) |
Jun 30, 2000 | 25.35 | 26.65 | 25.35 | 26.59 | 29,151,230 | +0.98(+3.83%) |
Jun 29, 2000 | 25.87 | 25.87 | 25.27 | 25.61 | 29,974,308 | -0.14(-0.54%) |
Jun 28, 2000 | 25.83 | 26.01 | 25.62 | 25.75 | 23,036,264 | -0.29(-1.11%) |
Jun 27, 2000 | 25.76 | 26.10 | 25.45 | 26.04 | 21,112,138 | +0.42(+1.62%) |
Jun 26, 2000 | 25.48 | 25.70 | 25.21 | 25.62 | 28,750,160 | +0.21(+0.81%) |
Jun 23, 2000 | 25.48 | 25.76 | 25.07 | 25.42 | 25,756,032 | +0.07(+0.28%) |
Jun 22, 2000 | 25.93 | 25.93 | 24.65 | 25.35 | 30,709,664 | -0.63(-2.41%) |
Jun 21, 2000 | 26.04 | 26.14 | 25.70 | 25.97 | 29,609,700 | +0.35(+1.36%) |
Jun 20, 2000 | 25.83 | 25.97 | 25.07 | 25.62 | 19,887,088 | -0.28(-1.07%) |
Jun 19, 2000 | 26.49 | 26.49 | 25.90 | 25.90 | 14,991,577 | -0.66(-2.48%) |
Jun 16, 2000 | 25.73 | 26.66 | 25.73 | 26.56 | 25,990,322 | +0.52(+2.00%) |
Jun 15, 2000 | 25.70 | 26.04 | 25.55 | 26.04 | 15,062,332 | +0.23(+0.88%) |
Jun 14, 2000 | 25.45 | 26.01 | 25.42 | 25.81 | 19,959,468 | +0.42(+1.64%) |
Jun 13, 2000 | 25.14 | 25.70 | 24.96 | 25.40 | 20,363,246 | +0.81(+3.29%) |
Jun 12, 2000 | 24.96 | 25.35 | 24.59 | 24.59 | 10,261,403 | -0.90(-3.52%) |
Jun 09, 2000 | 24.59 | 25.48 | 24.44 | 25.48 | 11,973,623 | +0.97(+3.95%) |
Jun 08, 2000 | 24.24 | 24.62 | 24.13 | 24.52 | 11,574,899 | +0.42(+1.72%) |
Jun 07, 2000 | 24.07 | 24.48 | 23.96 | 24.10 | 10,042,638 | +0.03(+0.14%) |
Jun 06, 2000 | 23.82 | 24.27 | 23.51 | 24.07 | 17,109,198 | +0.38(+1.61%) |
Jun 05, 2000 | 24.27 | 24.34 | 23.41 | 23.68 | 17,521,820 | -0.45(-1.86%) |
Jun 02, 2000 | 25.45 | 25.45 | 23.96 | 24.13 | 18,776,292 | -0.80(-3.20%) |
Jun 01, 2000 | 25.31 | 25.55 | 24.86 | 24.93 | 17,966,572 | +0.28(+1.12%) |
May 31, 2000 | 24.24 | 24.93 | 24.20 | 24.65 | 12,658,258 | +0.17(+0.70%) |
May 30, 2000 | 24.41 | 24.62 | 24.20 | 24.48 | 14,983,635 | -0.52(-2.06%) |
May 26, 2000 | 24.86 | 25.17 | 24.76 | 25.00 | 10,778,535 | -0.30(-1.18%) |
May 25, 2000 | 24.69 | 25.35 | 24.62 | 25.30 | 18,423,054 | +0.78(+3.19%) |
May 24, 2000 | 24.03 | 24.90 | 24.03 | 24.52 | 15,014,500 | +0.03(+0.14%) |
May 23, 2000 | 24.27 | 24.65 | 23.93 | 24.48 | 12,550,500 | +0.14(+0.57%) |
May 22, 2000 | 24.62 | 25.04 | 23.96 | 24.34 | 16,370,594 | -0.14(-0.57%) |
May 19, 2000 | 24.76 | 24.79 | 24.27 | 24.48 | 13,133,333 | -0.55(-2.21%) |
May 18, 2000 | 25.00 | 25.24 | 24.79 | 25.04 | 13,058,787 | +0.11(+0.42%) |
May 17, 2000 | 24.65 | 25.10 | 24.48 | 24.93 | 25,434,202 | +0.28(+1.12%) |
May 16, 2000 | 24.62 | 24.86 | 23.96 | 24.65 | 22,339,716 | +0.28(+1.14%) |
May 15, 2000 | 23.72 | 24.52 | 23.65 | 24.38 | 14,808,369 | +0.50(+2.11%) |
May 12, 2000 | 23.48 | 24.03 | 23.10 | 23.87 | 14,070,126 | +0.22(+0.91%) |
May 11, 2000 | 24.13 | 24.17 | 23.44 | 23.66 | 17,772,354 | -0.38(-1.59%) |
May 10, 2000 | 24.41 | 25.04 | 23.89 | 24.04 | 18,790,192 | -0.68(-2.76%) |
May 09, 2000 | 25.24 | 25.31 | 24.59 | 24.72 | 20,095,204 | -0.83(-3.25%) |
May 08, 2000 | 24.93 | 25.70 | 24.90 | 25.55 | 33,012,478 | +0.83(+3.36%) |
May 05, 2000 | 23.48 | 24.90 | 23.30 | 24.72 | 22,732,484 | +0.90(+3.77%) |
May 04, 2000 | 23.55 | 23.99 | 23.41 | 23.82 | 11,522,915 | +0.17(+0.73%) |
May 03, 2000 | 23.79 | 24.07 | 23.41 | 23.65 | 20,796,624 | -0.14(-0.58%) |
May 02, 2000 | 23.27 | 23.96 | 23.20 | 23.79 | 19,333,494 | +0.63(+2.70%) |