Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 63.42 | 65.25 | 63.16 | 64.42 | 8,913,413 | +0.25(+0.39%) |
Jul 28, 2000 | 63.77 | 64.56 | 62.48 | 64.17 | 9,337,347 | +0.86(+1.36%) |
Jul 27, 2000 | 63.06 | 63.99 | 62.73 | 63.31 | 7,059,639 | +0.25(+0.40%) |
Jul 26, 2000 | 63.70 | 64.49 | 62.48 | 63.06 | 11,623,070 | -1.22(-1.90%) |
Jul 25, 2000 | 65.00 | 65.06 | 63.27 | 64.28 | 9,706,742 | -0.29(-0.44%) |
Jul 24, 2000 | 65.49 | 66.36 | 64.06 | 64.56 | 11,877,987 | -1.29(-1.96%) |
Jul 21, 2000 | 67.15 | 67.15 | 65.28 | 65.86 | 15,629,619 | -1.43(-2.13%) |
Jul 20, 2000 | 64.28 | 67.61 | 64.13 | 67.29 | 40,168,468 | +4.88(+7.82%) |
Jul 19, 2000 | 58.75 | 62.84 | 57.96 | 62.41 | 13,559,957 | +3.12(+5.27%) |
Jul 18, 2000 | 59.76 | 60.15 | 58.89 | 59.29 | 11,246,007 | -1.26(-2.08%) |
Jul 17, 2000 | 59.94 | 61.91 | 59.80 | 60.55 | 11,559,645 | +0.90(+1.50%) |
Jul 14, 2000 | 59.54 | 60.19 | 59.18 | 59.65 | 7,004,578 | -0.03(-0.06%) |
Jul 13, 2000 | 60.51 | 60.80 | 58.54 | 59.69 | 9,888,652 | -0.36(-0.59%) |
Jul 12, 2000 | 59.22 | 60.76 | 58.89 | 60.04 | 9,671,894 | +1.50(+2.57%) |
Jul 11, 2000 | 59.26 | 59.69 | 57.96 | 58.54 | 9,801,705 | -0.75(-1.27%) |
Jul 10, 2000 | 60.08 | 60.23 | 59.04 | 59.29 | 7,341,564 | -1.00(-1.67%) |
Jul 07, 2000 | 58.93 | 60.30 | 58.32 | 60.30 | 15,738,869 | +2.19(+3.76%) |
Jul 06, 2000 | 60.26 | 60.33 | 57.39 | 58.11 | 22,536,970 | -2.15(-3.57%) |
Jul 05, 2000 | 60.62 | 60.62 | 58.03 | 60.26 | 24,995,192 | -2.58(-4.11%) |
Jul 03, 2000 | 62.41 | 63.06 | 62.16 | 62.84 | 4,019,617 | -0.03(-0.05%) |
Jun 30, 2000 | 64.67 | 64.96 | 62.34 | 62.88 | 15,009,487 | -2.55(-3.89%) |
Jun 29, 2000 | 64.13 | 65.64 | 63.16 | 65.43 | 13,405,055 | +0.13(+0.19%) |
Jun 28, 2000 | 63.13 | 66.11 | 63.06 | 65.30 | 11,221,787 | +2.31(+3.67%) |
Jun 27, 2000 | 64.06 | 64.74 | 62.41 | 62.99 | 11,521,486 | -2.67(-4.07%) |
Jun 26, 2000 | 64.85 | 66.43 | 64.78 | 65.66 | 6,323,635 | +1.46(+2.27%) |
Jun 23, 2000 | 65.14 | 65.21 | 63.59 | 64.20 | 5,857,012 | +0.03(+0.05%) |
Jun 22, 2000 | 65.49 | 65.60 | 63.85 | 64.17 | 8,459,161 | -1.54(-2.35%) |
Jun 21, 2000 | 66.32 | 66.54 | 65.14 | 65.71 | 11,309,954 | -1.07(-1.61%) |
Jun 20, 2000 | 68.87 | 69.27 | 66.21 | 66.79 | 12,381,550 | -2.30(-3.32%) |
Jun 19, 2000 | 65.14 | 69.08 | 65.00 | 69.08 | 10,566,807 | +4.09(+6.29%) |
Jun 16, 2000 | 66.75 | 67.54 | 65.00 | 65.00 | 14,026,058 | -2.04(-3.05%) |
Jun 15, 2000 | 66.57 | 68.30 | 66.50 | 67.04 | 9,391,362 | +0.46(+0.70%) |
Jun 14, 2000 | 68.22 | 68.87 | 66.29 | 66.57 | 9,207,187 | -1.90(-2.77%) |
Jun 13, 2000 | 68.22 | 68.83 | 67.00 | 68.47 | 6,993,078 | +0.27(+0.40%) |
Jun 12, 2000 | 68.36 | 69.12 | 68.20 | 68.20 | 6,343,325 | -0.49(-0.71%) |
Jun 09, 2000 | 68.79 | 69.30 | 68.22 | 68.69 | 8,266,448 | -0.03(-0.05%) |
Jun 08, 2000 | 68.51 | 70.19 | 67.43 | 68.73 | 16,254,803 | -0.72(-1.03%) |
Jun 07, 2000 | 64.56 | 69.87 | 63.99 | 69.44 | 19,373,408 | +4.95(+7.68%) |
Jun 06, 2000 | 64.42 | 65.78 | 63.85 | 64.49 | 9,365,051 | -0.25(-0.39%) |
Jun 05, 2000 | 62.23 | 65.53 | 62.23 | 64.74 | 12,688,741 | +2.30(+3.68%) |
Jun 02, 2000 | 62.56 | 62.99 | 61.76 | 62.45 | 9,540,166 | +1.61(+2.65%) |
Jun 01, 2000 | 61.73 | 62.52 | 60.55 | 60.83 | 9,956,085 | -0.75(-1.22%) |
May 31, 2000 | 63.42 | 63.56 | 61.52 | 61.59 | 6,506,068 | -2.08(-3.27%) |
May 30, 2000 | 61.84 | 63.70 | 61.80 | 63.67 | 6,310,567 | +2.30(+3.74%) |
May 26, 2000 | 60.55 | 61.52 | 60.01 | 61.37 | 7,493,853 | +0.25(+0.41%) |
May 25, 2000 | 63.42 | 64.42 | 61.05 | 61.12 | 10,405,632 | -1.79(-2.85%) |
May 24, 2000 | 61.12 | 63.13 | 59.80 | 62.91 | 14,264,597 | +1.29(+2.10%) |
May 23, 2000 | 62.56 | 63.13 | 61.48 | 61.62 | 10,426,541 | -1.08(-1.72%) |
May 22, 2000 | 60.83 | 62.70 | 59.37 | 62.70 | 11,804,457 | +1.61(+2.64%) |
May 19, 2000 | 60.87 | 61.70 | 60.26 | 61.09 | 11,194,083 | +0.22(+0.36%) |
May 18, 2000 | 60.90 | 61.59 | 60.08 | 60.87 | 7,982,605 | -1.04(-1.68%) |
May 17, 2000 | 61.70 | 62.48 | 60.90 | 61.91 | 9,630,424 | -0.65(-1.04%) |
May 16, 2000 | 60.33 | 62.70 | 60.26 | 62.56 | 12,665,915 | +2.76(+4.62%) |
May 15, 2000 | 59.69 | 60.19 | 58.54 | 59.80 | 10,301,609 | -0.14(-0.24%) |
May 12, 2000 | 59.54 | 60.69 | 59.26 | 59.94 | 9,766,682 | +0.00(+0.00%) |
May 11, 2000 | 59.69 | 61.70 | 59.22 | 59.94 | 14,130,604 | +0.83(+1.40%) |
May 10, 2000 | 60.55 | 60.66 | 58.57 | 59.11 | 17,449,066 | -3.44(-5.50%) |
May 09, 2000 | 63.42 | 63.49 | 62.13 | 62.56 | 8,481,638 | -0.43(-0.68%) |
May 08, 2000 | 62.02 | 63.34 | 61.76 | 62.99 | 8,417,342 | +1.08(+1.74%) |
May 05, 2000 | 61.19 | 62.91 | 61.12 | 61.91 | 8,185,947 | +0.14(+0.23%) |
May 04, 2000 | 62.63 | 62.67 | 61.52 | 61.76 | 6,328,514 | -0.29(-0.46%) |
May 03, 2000 | 63.42 | 63.77 | 61.16 | 62.05 | 9,663,356 | -1.87(-2.92%) |
May 02, 2000 | 63.70 | 65.21 | 63.53 | 63.92 | 7,122,715 | -0.36(-0.56%) |