Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 42.84 | 42.84 | 39.47 | 40.20 | 10,358,830 | -2.50(-5.86%) |
Jul 28, 2000 | 43.52 | 43.61 | 41.65 | 42.70 | 7,218,483 | -1.00(-2.28%) |
Jul 27, 2000 | 43.20 | 43.88 | 42.93 | 43.70 | 6,525,209 | +0.95(+2.23%) |
Jul 26, 2000 | 42.34 | 43.75 | 42.34 | 42.74 | 10,065,522 | -0.32(-0.74%) |
Jul 25, 2000 | 41.83 | 43.15 | 41.70 | 43.06 | 5,667,002 | +1.27(+3.05%) |
Jul 24, 2000 | 42.93 | 43.06 | 41.61 | 41.79 | 6,939,744 | -1.64(-3.77%) |
Jul 21, 2000 | 43.88 | 44.02 | 43.11 | 43.43 | 5,376,305 | -0.23(-0.52%) |
Jul 20, 2000 | 43.61 | 44.24 | 43.33 | 43.65 | 6,859,338 | +0.00(+0.00%) |
Jul 19, 2000 | 43.79 | 44.02 | 43.20 | 43.65 | 5,140,449 | -0.04(-0.10%) |
Jul 18, 2000 | 44.34 | 44.48 | 43.47 | 43.70 | 4,938,817 | -0.48(-1.09%) |
Jul 17, 2000 | 43.88 | 44.56 | 43.38 | 44.18 | 6,337,734 | +0.89(+2.05%) |
Jul 14, 2000 | 43.52 | 44.34 | 43.20 | 43.29 | 5,754,004 | +0.27(+0.63%) |
Jul 13, 2000 | 44.02 | 44.52 | 43.02 | 43.02 | 5,915,777 | -1.36(-3.07%) |
Jul 12, 2000 | 45.15 | 45.25 | 44.11 | 44.38 | 8,020,750 | -0.73(-1.61%) |
Jul 11, 2000 | 44.42 | 45.65 | 44.24 | 45.11 | 8,111,876 | +0.55(+1.22%) |
Jul 10, 2000 | 44.66 | 45.79 | 44.16 | 44.56 | 11,319,709 | -0.23(-0.50%) |
Jul 07, 2000 | 42.16 | 45.15 | 41.70 | 44.79 | 14,452,772 | +2.95(+7.06%) |
Jul 06, 2000 | 42.16 | 42.52 | 41.33 | 41.83 | 7,919,865 | +0.36(+0.88%) |
Jul 05, 2000 | 41.70 | 42.16 | 41.15 | 41.47 | 7,071,966 | +0.09(+0.21%) |
Jul 03, 2000 | 41.65 | 41.75 | 40.84 | 41.38 | 3,548,009 | -0.55(-1.30%) |
Jun 30, 2000 | 39.38 | 42.00 | 39.33 | 41.93 | 10,477,995 | +2.55(+6.47%) |
Jun 29, 2000 | 40.24 | 40.29 | 38.97 | 39.38 | 7,272,774 | -1.35(-3.30%) |
Jun 28, 2000 | 41.11 | 41.61 | 40.52 | 40.73 | 6,633,654 | -0.60(-1.46%) |
Jun 27, 2000 | 39.38 | 41.79 | 39.11 | 41.33 | 9,012,142 | +2.23(+5.69%) |
Jun 26, 2000 | 39.43 | 39.79 | 39.11 | 39.11 | 5,397,884 | +0.00(+0.00%) |
Jun 23, 2000 | 39.06 | 39.61 | 38.47 | 39.11 | 8,624,685 | +0.91(+2.38%) |
Jun 22, 2000 | 38.60 | 38.88 | 37.75 | 38.20 | 7,796,165 | -1.05(-2.67%) |
Jun 21, 2000 | 39.70 | 39.70 | 38.84 | 39.24 | 5,898,322 | -0.41(-1.03%) |
Jun 20, 2000 | 39.47 | 39.79 | 38.66 | 39.65 | 8,337,286 | +0.09(+0.22%) |
Jun 19, 2000 | 39.06 | 40.02 | 38.42 | 39.56 | 8,250,421 | +0.36(+0.93%) |
Jun 16, 2000 | 39.83 | 40.84 | 38.74 | 39.20 | 13,160,650 | -1.18(-2.92%) |
Jun 15, 2000 | 40.06 | 40.88 | 39.88 | 40.38 | 7,811,834 | +0.27(+0.67%) |
Jun 14, 2000 | 39.97 | 40.52 | 39.38 | 40.11 | 9,195,907 | +0.09(+0.24%) |
Jun 13, 2000 | 37.88 | 40.02 | 37.56 | 40.02 | 10,600,734 | +1.64(+4.27%) |
Jun 12, 2000 | 39.29 | 39.56 | 37.70 | 38.38 | 11,125,362 | -0.91(-2.31%) |
Jun 09, 2000 | 41.79 | 42.20 | 39.24 | 39.29 | 10,012,606 | -2.10(-5.06%) |
Jun 08, 2000 | 42.06 | 42.20 | 40.97 | 41.38 | 5,490,659 | -0.73(-1.73%) |
Jun 07, 2000 | 42.02 | 42.97 | 42.02 | 42.11 | 4,710,521 | -0.27(-0.64%) |
Jun 06, 2000 | 42.79 | 42.79 | 42.02 | 42.38 | 6,102,840 | -0.77(-1.79%) |
Jun 05, 2000 | 43.15 | 43.47 | 42.74 | 43.15 | 5,993,434 | +0.18(+0.42%) |
Jun 02, 2000 | 42.84 | 43.70 | 42.24 | 42.97 | 9,748,574 | +1.50(+3.61%) |
Jun 01, 2000 | 41.57 | 41.97 | 40.93 | 41.47 | 6,583,623 | -0.46(-1.09%) |
May 31, 2000 | 39.93 | 43.65 | 39.65 | 41.93 | 10,533,661 | +3.09(+7.96%) |
May 30, 2000 | 38.60 | 39.38 | 38.34 | 38.84 | 5,984,637 | -0.45(-1.15%) |
May 26, 2000 | 39.47 | 40.02 | 38.66 | 39.29 | 5,497,807 | -0.73(-1.82%) |
May 25, 2000 | 40.61 | 41.25 | 39.33 | 40.02 | 6,356,014 | -1.37(-3.31%) |
May 24, 2000 | 40.20 | 41.47 | 38.38 | 41.38 | 14,214,992 | -0.23(-0.54%) |
May 23, 2000 | 41.88 | 42.48 | 41.33 | 41.61 | 5,898,597 | -0.14(-0.33%) |
May 22, 2000 | 41.97 | 41.97 | 40.88 | 41.75 | 6,367,422 | +0.23(+0.56%) |
May 19, 2000 | 40.84 | 42.74 | 40.84 | 41.51 | 8,744,262 | -0.64(-1.52%) |
May 18, 2000 | 40.93 | 42.16 | 40.88 | 42.16 | 6,724,230 | +1.13(+2.77%) |
May 17, 2000 | 41.25 | 41.29 | 40.34 | 41.02 | 6,313,681 | -1.18(-2.79%) |
May 16, 2000 | 41.79 | 42.97 | 41.61 | 42.20 | 8,773,950 | +0.73(+1.75%) |
May 15, 2000 | 40.93 | 41.70 | 40.38 | 41.47 | 5,873,857 | +0.14(+0.33%) |
May 12, 2000 | 40.56 | 41.61 | 40.24 | 41.33 | 6,008,553 | +0.59(+1.45%) |
May 11, 2000 | 41.43 | 41.51 | 40.02 | 40.74 | 8,395,563 | -0.50(-1.22%) |
May 10, 2000 | 38.88 | 41.57 | 38.56 | 41.25 | 15,460,245 | +2.68(+6.96%) |
May 09, 2000 | 39.56 | 39.93 | 38.20 | 38.56 | 12,222,724 | +0.45(+1.18%) |
May 08, 2000 | 37.29 | 38.11 | 36.01 | 38.11 | 10,486,379 | +0.78(+2.09%) |
May 05, 2000 | 36.52 | 38.47 | 36.52 | 37.33 | 11,875,263 | +0.23(+0.61%) |
May 04, 2000 | 39.24 | 39.24 | 36.70 | 37.11 | 14,803,945 | -1.78(-4.57%) |
May 03, 2000 | 39.47 | 39.65 | 38.38 | 38.88 | 14,378,689 | -3.05(-7.27%) |
May 02, 2000 | 41.70 | 42.06 | 41.25 | 41.93 | 6,628,018 | -0.23(-0.54%) |