Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 37.68 | 37.72 | 36.61 | 36.87 | 5,464,654 | -0.67(-1.78%) |
Jul 28, 2000 | 39.05 | 39.15 | 37.23 | 37.54 | 5,116,184 | -1.47(-3.76%) |
Jul 27, 2000 | 38.70 | 39.05 | 38.30 | 39.01 | 4,665,685 | +0.85(+2.22%) |
Jul 26, 2000 | 38.83 | 39.82 | 38.16 | 38.16 | 7,062,313 | -1.03(-2.62%) |
Jul 25, 2000 | 39.72 | 39.77 | 38.57 | 39.19 | 5,779,442 | -0.71(-1.79%) |
Jul 24, 2000 | 40.26 | 40.39 | 39.05 | 39.90 | 5,396,869 | -0.81(-1.98%) |
Jul 21, 2000 | 41.60 | 41.86 | 40.71 | 40.71 | 5,070,152 | -0.66(-1.60%) |
Jul 20, 2000 | 40.71 | 41.68 | 40.61 | 41.37 | 6,549,782 | +0.66(+1.63%) |
Jul 19, 2000 | 41.01 | 41.06 | 40.48 | 40.71 | 3,926,360 | -0.18(-0.44%) |
Jul 18, 2000 | 40.53 | 41.46 | 40.44 | 40.89 | 5,649,204 | +0.36(+0.88%) |
Jul 17, 2000 | 40.53 | 40.61 | 39.64 | 40.53 | 5,179,057 | +0.31(+0.78%) |
Jul 14, 2000 | 40.39 | 40.39 | 39.46 | 40.22 | 4,856,270 | +0.18(+0.44%) |
Jul 13, 2000 | 41.06 | 41.11 | 39.72 | 40.04 | 5,266,070 | -0.85(-2.07%) |
Jul 12, 2000 | 41.11 | 41.37 | 40.17 | 40.89 | 7,106,661 | -0.18(-0.43%) |
Jul 11, 2000 | 40.89 | 41.73 | 40.66 | 41.06 | 10,822,649 | +0.09(+0.23%) |
Jul 10, 2000 | 39.41 | 41.42 | 39.01 | 40.97 | 13,109,950 | +1.43(+3.60%) |
Jul 07, 2000 | 37.76 | 39.82 | 37.32 | 39.55 | 14,395,627 | +3.03(+8.29%) |
Jul 06, 2000 | 35.90 | 37.14 | 35.63 | 36.52 | 6,527,047 | +0.71(+1.99%) |
Jul 05, 2000 | 35.58 | 36.25 | 35.36 | 35.81 | 5,705,341 | +0.40(+1.13%) |
Jul 03, 2000 | 35.41 | 35.54 | 34.65 | 35.41 | 2,650,086 | -0.18(-0.50%) |
Jun 30, 2000 | 34.24 | 35.66 | 33.94 | 35.58 | 7,099,363 | +1.47(+4.30%) |
Jun 29, 2000 | 34.29 | 34.38 | 33.58 | 34.12 | 7,500,462 | -0.18(-0.52%) |
Jun 28, 2000 | 35.49 | 35.58 | 34.29 | 34.29 | 7,347,348 | -1.02(-2.89%) |
Jun 27, 2000 | 33.94 | 35.72 | 33.85 | 35.31 | 9,321,405 | +1.73(+5.16%) |
Jun 26, 2000 | 33.94 | 34.47 | 33.53 | 33.58 | 5,143,972 | -0.62(-1.81%) |
Jun 23, 2000 | 34.24 | 34.29 | 33.53 | 34.20 | 5,097,939 | +0.09(+0.25%) |
Jun 22, 2000 | 33.94 | 34.34 | 33.45 | 34.12 | 7,777,638 | -0.48(-1.40%) |
Jun 21, 2000 | 34.83 | 34.83 | 33.98 | 34.60 | 5,299,471 | -0.23(-0.65%) |
Jun 20, 2000 | 35.01 | 35.45 | 34.47 | 34.83 | 7,131,361 | -0.80(-2.24%) |
Jun 19, 2000 | 35.19 | 35.63 | 34.74 | 35.63 | 7,106,099 | +0.14(+0.38%) |
Jun 16, 2000 | 36.25 | 36.34 | 35.31 | 35.49 | 10,053,572 | -0.76(-2.10%) |
Jun 15, 2000 | 36.30 | 36.52 | 35.81 | 36.25 | 7,091,644 | -0.09(-0.24%) |
Jun 14, 2000 | 35.45 | 36.34 | 34.96 | 36.34 | 12,395,045 | +1.15(+3.28%) |
Jun 13, 2000 | 32.87 | 35.41 | 32.73 | 35.19 | 12,884,700 | +2.41(+7.35%) |
Jun 12, 2000 | 33.89 | 33.89 | 32.06 | 32.78 | 17,664,062 | -1.56(-4.54%) |
Jun 09, 2000 | 35.90 | 36.52 | 33.94 | 34.34 | 7,676,030 | -1.20(-3.39%) |
Jun 08, 2000 | 36.65 | 36.70 | 35.27 | 35.54 | 7,073,259 | -0.48(-1.35%) |
Jun 07, 2000 | 36.52 | 36.92 | 35.54 | 36.03 | 6,431,614 | +0.13(+0.36%) |
Jun 06, 2000 | 37.09 | 37.09 | 35.67 | 35.90 | 9,479,712 | -1.43(-3.82%) |
Jun 05, 2000 | 38.12 | 38.21 | 37.23 | 37.32 | 5,420,727 | -0.89(-2.33%) |
Jun 02, 2000 | 37.59 | 38.48 | 37.05 | 38.21 | 11,780,065 | +2.67(+7.52%) |
Jun 01, 2000 | 34.91 | 35.67 | 34.56 | 35.54 | 8,496,472 | +0.63(+1.80%) |
May 31, 2000 | 33.31 | 35.01 | 33.23 | 34.91 | 9,242,673 | +1.25(+3.70%) |
May 30, 2000 | 33.85 | 34.07 | 33.23 | 33.67 | 6,697,001 | +0.26(+0.79%) |
May 26, 2000 | 34.56 | 34.74 | 32.96 | 33.40 | 6,613,217 | +0.27(+0.82%) |
May 25, 2000 | 34.20 | 35.49 | 33.00 | 33.13 | 12,099,905 | -0.18(-0.53%) |
May 24, 2000 | 34.20 | 34.20 | 31.44 | 33.31 | 24,945,170 | -2.14(-6.03%) |
May 23, 2000 | 36.08 | 36.43 | 34.34 | 35.45 | 8,834,277 | -0.45(-1.25%) |
May 22, 2000 | 36.83 | 37.05 | 35.63 | 35.90 | 7,459,903 | -0.84(-2.29%) |
May 19, 2000 | 36.48 | 37.23 | 36.38 | 36.74 | 7,977,205 | +0.04(+0.12%) |
May 18, 2000 | 36.97 | 38.08 | 36.56 | 36.70 | 9,756,888 | -0.53(-1.44%) |
May 17, 2000 | 37.59 | 38.08 | 36.70 | 37.23 | 9,868,460 | -0.85(-2.23%) |
May 16, 2000 | 40.26 | 40.26 | 37.05 | 38.08 | 18,320,164 | -2.18(-5.42%) |
May 15, 2000 | 38.12 | 40.53 | 38.12 | 40.26 | 7,876,018 | +1.78(+4.63%) |
May 12, 2000 | 38.30 | 39.37 | 38.21 | 38.48 | 5,172,040 | +0.09(+0.22%) |
May 11, 2000 | 38.83 | 39.37 | 37.81 | 38.39 | 6,196,400 | -0.09(-0.22%) |
May 10, 2000 | 37.41 | 38.66 | 36.83 | 38.48 | 9,194,395 | +1.07(+2.86%) |
May 09, 2000 | 38.16 | 38.93 | 36.87 | 37.41 | 6,768,295 | -0.76(-1.98%) |
May 08, 2000 | 37.86 | 38.57 | 37.05 | 38.16 | 7,207,848 | +0.18(+0.47%) |
May 05, 2000 | 36.92 | 38.12 | 36.48 | 37.99 | 8,910,202 | +0.58(+1.54%) |
May 04, 2000 | 38.30 | 38.34 | 36.92 | 37.41 | 9,635,772 | -1.07(-2.78%) |
May 03, 2000 | 39.55 | 39.59 | 37.45 | 38.48 | 9,360,000 | -2.00(-4.95%) |
May 02, 2000 | 40.79 | 41.28 | 39.95 | 40.48 | 5,561,350 | +0.48(+1.21%) |