Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 37.42 | 37.46 | 36.36 | 36.62 | 5,502,643 | -0.67(-1.78%) |
Jul 28, 2000 | 38.78 | 38.88 | 36.97 | 37.28 | 5,151,750 | -1.46(-3.76%) |
Jul 27, 2000 | 38.43 | 38.78 | 38.03 | 38.74 | 4,698,119 | +0.84(+2.22%) |
Jul 26, 2000 | 38.57 | 39.54 | 37.90 | 37.90 | 7,111,408 | -1.02(-2.62%) |
Jul 25, 2000 | 39.45 | 39.49 | 38.30 | 38.92 | 5,819,620 | -0.71(-1.79%) |
Jul 24, 2000 | 39.98 | 40.12 | 38.78 | 39.63 | 5,434,387 | -0.80(-1.98%) |
Jul 21, 2000 | 41.31 | 41.57 | 40.43 | 40.43 | 5,105,398 | -0.66(-1.60%) |
Jul 20, 2000 | 40.43 | 41.40 | 40.33 | 41.08 | 6,595,315 | +0.66(+1.63%) |
Jul 19, 2000 | 40.73 | 40.78 | 40.20 | 40.43 | 3,953,656 | -0.18(-0.44%) |
Jul 18, 2000 | 40.25 | 41.18 | 40.16 | 40.60 | 5,688,476 | +0.35(+0.88%) |
Jul 17, 2000 | 40.25 | 40.33 | 39.37 | 40.25 | 5,215,061 | +0.31(+0.78%) |
Jul 14, 2000 | 40.12 | 40.12 | 39.19 | 39.94 | 4,890,029 | +0.18(+0.44%) |
Jul 13, 2000 | 40.78 | 40.82 | 39.45 | 39.76 | 5,302,678 | -0.84(-2.07%) |
Jul 12, 2000 | 40.82 | 41.08 | 39.90 | 40.60 | 7,156,065 | -0.18(-0.43%) |
Jul 11, 2000 | 40.60 | 41.44 | 40.38 | 40.78 | 10,897,885 | +0.09(+0.23%) |
Jul 10, 2000 | 39.14 | 41.13 | 38.74 | 40.69 | 13,201,087 | +1.42(+3.60%) |
Jul 07, 2000 | 37.50 | 39.54 | 37.07 | 39.27 | 14,495,702 | +3.01(+8.29%) |
Jul 06, 2000 | 35.65 | 36.89 | 35.38 | 36.27 | 6,572,421 | +0.71(+1.99%) |
Jul 05, 2000 | 35.34 | 36.00 | 35.12 | 35.56 | 5,745,004 | +0.40(+1.13%) |
Jul 03, 2000 | 35.16 | 35.30 | 34.41 | 35.16 | 2,668,509 | -0.18(-0.50%) |
Jun 30, 2000 | 34.01 | 35.42 | 33.70 | 35.34 | 7,148,716 | +1.46(+4.30%) |
Jun 29, 2000 | 34.06 | 34.14 | 33.35 | 33.88 | 7,552,603 | -0.18(-0.52%) |
Jun 28, 2000 | 35.25 | 35.34 | 34.06 | 34.06 | 7,398,425 | -1.01(-2.89%) |
Jun 27, 2000 | 33.70 | 35.47 | 33.61 | 35.07 | 9,386,206 | +1.72(+5.16%) |
Jun 26, 2000 | 33.70 | 34.23 | 33.30 | 33.35 | 5,179,731 | -0.62(-1.81%) |
Jun 23, 2000 | 34.01 | 34.06 | 33.30 | 33.97 | 5,133,379 | +0.08(+0.25%) |
Jun 22, 2000 | 33.70 | 34.10 | 33.22 | 33.88 | 7,831,706 | -0.48(-1.40%) |
Jun 21, 2000 | 34.59 | 34.59 | 33.75 | 34.36 | 5,336,312 | -0.23(-0.65%) |
Jun 20, 2000 | 34.77 | 35.20 | 34.23 | 34.59 | 7,180,937 | -0.79(-2.24%) |
Jun 19, 2000 | 34.94 | 35.38 | 34.50 | 35.38 | 7,155,499 | +0.13(+0.38%) |
Jun 16, 2000 | 36.00 | 36.09 | 35.07 | 35.25 | 10,123,462 | -0.76(-2.10%) |
Jun 15, 2000 | 36.05 | 36.27 | 35.56 | 36.00 | 7,140,944 | -0.08(-0.24%) |
Jun 14, 2000 | 35.20 | 36.09 | 34.72 | 36.09 | 12,481,213 | +1.15(+3.28%) |
Jun 13, 2000 | 32.64 | 35.16 | 32.51 | 34.94 | 12,974,272 | +2.39(+7.35%) |
Jun 12, 2000 | 33.65 | 33.65 | 31.84 | 32.55 | 17,786,858 | -1.55(-4.54%) |
Jun 09, 2000 | 35.65 | 36.27 | 33.70 | 34.10 | 7,729,392 | -1.20(-3.39%) |
Jun 08, 2000 | 36.40 | 36.44 | 35.03 | 35.30 | 7,122,431 | -0.48(-1.34%) |
Jun 07, 2000 | 36.27 | 36.66 | 35.30 | 35.78 | 6,476,325 | +0.13(+0.36%) |
Jun 06, 2000 | 36.84 | 36.84 | 35.42 | 35.65 | 9,545,612 | -1.42(-3.82%) |
Jun 05, 2000 | 37.86 | 37.95 | 36.97 | 37.07 | 5,458,411 | -0.88(-2.33%) |
Jun 02, 2000 | 37.33 | 38.21 | 36.80 | 37.95 | 11,861,957 | +2.65(+7.52%) |
Jun 01, 2000 | 34.67 | 35.42 | 34.32 | 35.30 | 8,555,538 | +0.62(+1.80%) |
May 31, 2000 | 33.08 | 34.77 | 33.00 | 34.67 | 9,306,926 | +1.24(+3.70%) |
May 30, 2000 | 33.61 | 33.83 | 33.00 | 33.44 | 6,743,557 | +0.26(+0.79%) |
May 26, 2000 | 34.32 | 34.50 | 32.73 | 33.17 | 6,659,190 | +0.27(+0.82%) |
May 25, 2000 | 33.97 | 35.25 | 32.77 | 32.90 | 12,184,021 | -0.18(-0.53%) |
May 24, 2000 | 33.97 | 33.97 | 31.23 | 33.08 | 25,118,582 | -2.12(-6.03%) |
May 23, 2000 | 35.83 | 36.18 | 34.10 | 35.20 | 8,895,690 | -0.45(-1.25%) |
May 22, 2000 | 36.58 | 36.80 | 35.38 | 35.65 | 7,511,762 | -0.84(-2.29%) |
May 19, 2000 | 36.22 | 36.97 | 36.13 | 36.49 | 8,032,661 | +0.04(+0.12%) |
May 18, 2000 | 36.71 | 37.82 | 36.31 | 36.44 | 9,824,716 | -0.53(-1.44%) |
May 17, 2000 | 37.33 | 37.82 | 36.44 | 36.97 | 9,937,063 | -0.84(-2.23%) |
May 16, 2000 | 39.98 | 39.98 | 36.80 | 37.82 | 18,447,520 | -2.17(-5.42%) |
May 15, 2000 | 37.86 | 40.25 | 37.86 | 39.98 | 7,930,770 | +1.77(+4.63%) |
May 12, 2000 | 38.03 | 39.10 | 37.95 | 38.21 | 5,207,995 | +0.08(+0.22%) |
May 11, 2000 | 38.57 | 39.10 | 37.55 | 38.13 | 6,239,476 | -0.08(-0.22%) |
May 10, 2000 | 37.15 | 38.39 | 36.58 | 38.21 | 9,258,313 | +1.06(+2.86%) |
May 09, 2000 | 37.90 | 38.66 | 36.62 | 37.15 | 6,815,347 | -0.75(-1.98%) |
May 08, 2000 | 37.60 | 38.30 | 36.80 | 37.90 | 7,257,955 | +0.18(+0.47%) |
May 05, 2000 | 36.66 | 37.86 | 36.22 | 37.72 | 8,972,144 | +0.57(+1.54%) |
May 04, 2000 | 38.03 | 38.08 | 36.66 | 37.15 | 9,702,758 | -1.06(-2.78%) |
May 03, 2000 | 39.27 | 39.32 | 37.19 | 38.21 | 9,425,068 | -1.99(-4.95%) |
May 02, 2000 | 40.51 | 41.00 | 39.67 | 40.20 | 5,600,011 | +0.48(+1.21%) |