Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 32.07 | 32.15 | 31.66 | 31.85 | 4,629,547 | -0.21(-0.64%) |
Jul 28, 2000 | 31.79 | 32.07 | 31.55 | 32.06 | 3,540,199 | +0.62(+1.96%) |
Jul 27, 2000 | 31.06 | 31.81 | 31.02 | 31.44 | 4,813,029 | +0.55(+1.78%) |
Jul 26, 2000 | 32.00 | 32.00 | 30.89 | 30.89 | 5,373,845 | -1.11(-3.48%) |
Jul 25, 2000 | 32.36 | 32.43 | 31.75 | 32.00 | 4,295,307 | -0.33(-1.01%) |
Jul 24, 2000 | 31.59 | 32.64 | 31.59 | 32.33 | 4,152,437 | +0.75(+2.38%) |
Jul 21, 2000 | 31.44 | 31.98 | 31.15 | 31.57 | 5,571,497 | +0.13(+0.41%) |
Jul 20, 2000 | 31.92 | 31.92 | 31.36 | 31.44 | 4,345,998 | -0.45(-1.42%) |
Jul 19, 2000 | 32.47 | 32.75 | 31.75 | 31.90 | 3,920,309 | -0.62(-1.91%) |
Jul 18, 2000 | 32.32 | 32.67 | 32.30 | 32.52 | 6,053,428 | +0.23(+0.70%) |
Jul 17, 2000 | 31.83 | 32.77 | 31.66 | 32.29 | 6,431,347 | +0.87(+2.76%) |
Jul 14, 2000 | 31.75 | 31.77 | 31.17 | 31.42 | 9,194,233 | -1.18(-3.61%) |
Jul 13, 2000 | 33.37 | 33.39 | 32.52 | 32.60 | 5,592,533 | -0.96(-2.87%) |
Jul 12, 2000 | 33.97 | 34.08 | 33.54 | 33.56 | 4,147,616 | -0.73(-2.13%) |
Jul 11, 2000 | 34.01 | 34.38 | 33.88 | 34.29 | 4,954,292 | +0.00(+0.00%) |
Jul 10, 2000 | 34.48 | 34.52 | 34.16 | 34.29 | 3,176,888 | +0.15(+0.44%) |
Jul 07, 2000 | 34.06 | 34.52 | 33.99 | 34.14 | 4,753,865 | +0.02(+0.06%) |
Jul 06, 2000 | 34.23 | 34.35 | 33.95 | 34.12 | 4,233,075 | -0.45(-1.30%) |
Jul 05, 2000 | 34.50 | 34.72 | 34.18 | 34.57 | 5,337,032 | -0.02(-0.06%) |
Jul 03, 2000 | 34.65 | 34.65 | 34.21 | 34.59 | 3,488,485 | -0.28(-0.80%) |
Jun 30, 2000 | 33.54 | 34.90 | 33.01 | 34.87 | 11,752,748 | +1.13(+3.36%) |
Jun 29, 2000 | 33.54 | 34.01 | 33.31 | 33.73 | 6,290,084 | +0.16(+0.49%) |
Jun 28, 2000 | 33.20 | 33.65 | 33.14 | 33.57 | 6,416,738 | +0.05(+0.14%) |
Jun 27, 2000 | 32.62 | 33.61 | 32.60 | 33.52 | 10,800,135 | +0.84(+2.55%) |
Jun 26, 2000 | 31.62 | 32.69 | 31.51 | 32.69 | 11,530,847 | +1.97(+6.41%) |
Jun 23, 2000 | 30.40 | 30.78 | 30.36 | 30.72 | 2,810,801 | +0.41(+1.34%) |
Jun 22, 2000 | 30.72 | 30.72 | 30.21 | 30.31 | 2,916,858 | -0.45(-1.46%) |
Jun 21, 2000 | 30.38 | 30.95 | 30.38 | 30.76 | 3,735,659 | +0.45(+1.48%) |
Jun 20, 2000 | 30.93 | 30.95 | 30.14 | 30.31 | 3,188,721 | -0.56(-1.81%) |
Jun 19, 2000 | 30.72 | 30.91 | 30.48 | 30.87 | 2,605,846 | +0.22(+0.70%) |
Jun 16, 2000 | 30.82 | 30.95 | 30.59 | 30.65 | 5,365,226 | -0.36(-1.17%) |
Jun 15, 2000 | 30.80 | 31.15 | 30.61 | 31.02 | 5,825,098 | +0.30(+0.97%) |
Jun 14, 2000 | 30.59 | 30.76 | 30.33 | 30.72 | 4,014,387 | +0.60(+1.99%) |
Jun 13, 2000 | 29.35 | 30.29 | 29.28 | 30.12 | 3,948,650 | +1.10(+3.80%) |
Jun 12, 2000 | 29.69 | 29.90 | 28.99 | 29.02 | 2,781,731 | -0.46(-1.56%) |
Jun 09, 2000 | 29.09 | 29.95 | 29.03 | 29.48 | 3,000,711 | +0.43(+1.47%) |
Jun 08, 2000 | 28.64 | 29.07 | 28.36 | 29.05 | 2,694,080 | +0.40(+1.41%) |
Jun 07, 2000 | 29.11 | 29.24 | 28.64 | 28.64 | 3,000,857 | -0.15(-0.51%) |
Jun 06, 2000 | 28.58 | 29.01 | 28.41 | 28.79 | 2,341,726 | +0.04(+0.14%) |
Jun 05, 2000 | 28.58 | 29.18 | 28.26 | 28.75 | 3,890,216 | +0.00(+0.00%) |
Jun 02, 2000 | 29.95 | 29.95 | 28.24 | 28.75 | 6,835,123 | -1.26(-4.21%) |
Jun 01, 2000 | 30.55 | 30.63 | 29.86 | 30.01 | 3,826,231 | -0.62(-2.02%) |
May 31, 2000 | 30.53 | 30.78 | 30.21 | 30.63 | 3,212,094 | +0.19(+0.63%) |
May 30, 2000 | 30.18 | 30.44 | 29.82 | 30.44 | 3,084,271 | +0.28(+0.93%) |
May 26, 2000 | 30.63 | 30.74 | 30.08 | 30.16 | 2,267,077 | -0.41(-1.33%) |
May 25, 2000 | 30.55 | 30.63 | 30.01 | 30.57 | 3,310,701 | -0.22(-0.70%) |
May 24, 2000 | 30.01 | 30.80 | 29.86 | 30.78 | 6,005,950 | +1.01(+3.38%) |
May 23, 2000 | 30.08 | 30.18 | 29.48 | 29.78 | 4,102,914 | +0.04(+0.15%) |
May 22, 2000 | 30.67 | 30.70 | 29.16 | 29.73 | 4,487,115 | -0.64(-2.12%) |
May 19, 2000 | 30.40 | 30.67 | 29.73 | 30.38 | 5,172,687 | +0.09(+0.28%) |
May 18, 2000 | 29.73 | 30.46 | 29.71 | 30.29 | 4,451,032 | +0.49(+1.65%) |
May 17, 2000 | 29.80 | 30.01 | 29.31 | 29.80 | 2,564,650 | -0.09(-0.29%) |
May 16, 2000 | 29.61 | 29.93 | 29.52 | 29.88 | 3,775,102 | +0.36(+1.23%) |
May 15, 2000 | 29.18 | 29.78 | 29.13 | 29.52 | 3,277,248 | +0.26(+0.88%) |
May 12, 2000 | 29.48 | 29.50 | 28.99 | 29.26 | 2,981,720 | -0.19(-0.65%) |
May 11, 2000 | 29.56 | 29.76 | 29.39 | 29.46 | 3,393,092 | +0.19(+0.66%) |
May 10, 2000 | 29.78 | 29.78 | 29.13 | 29.26 | 6,077,385 | -0.51(-1.72%) |
May 09, 2000 | 29.95 | 30.27 | 29.69 | 29.78 | 5,967,238 | -0.26(-0.85%) |
May 08, 2000 | 29.07 | 30.03 | 28.79 | 30.03 | 6,712,120 | +1.28(+4.46%) |
May 05, 2000 | 28.47 | 28.84 | 28.30 | 28.75 | 3,098,295 | +0.32(+1.13%) |
May 04, 2000 | 28.41 | 28.77 | 28.17 | 28.43 | 2,230,556 | -0.07(-0.23%) |
May 03, 2000 | 28.79 | 29.07 | 28.41 | 28.49 | 3,717,545 | -0.32(-1.12%) |
May 02, 2000 | 28.11 | 28.94 | 28.09 | 28.82 | 3,773,495 | +0.51(+1.81%) |