Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 31.00 | 31.56 | 30.06 | 30.25 | 2,593,800 | -0.75(-2.42%) |
Jul 28, 2000 | 31.50 | 32.13 | 29.56 | 31.00 | 3,553,400 | -0.50(-1.59%) |
Jul 27, 2000 | 30.69 | 31.69 | 30.69 | 31.50 | 1,364,800 | +0.88(+2.87%) |
Jul 26, 2000 | 31.31 | 31.87 | 30.37 | 30.62 | 2,601,600 | -0.69(-2.20%) |
Jul 25, 2000 | 31.69 | 32.31 | 31.00 | 31.31 | 1,720,300 | -0.38(-1.20%) |
Jul 24, 2000 | 31.75 | 32.25 | 30.87 | 31.69 | 1,700,800 | -0.06(-0.19%) |
Jul 21, 2000 | 30.50 | 31.87 | 30.37 | 31.75 | 2,769,700 | +1.25(+4.10%) |
Jul 20, 2000 | 30.62 | 31.12 | 30.31 | 30.50 | 2,243,300 | -0.12(-0.39%) |
Jul 19, 2000 | 30.31 | 30.94 | 30.19 | 30.62 | 3,262,300 | +0.31(+1.02%) |
Jul 18, 2000 | 30.75 | 31.94 | 30.31 | 30.31 | 4,687,300 | -0.44(-1.43%) |
Jul 17, 2000 | 32.94 | 33.00 | 30.75 | 30.75 | 2,864,400 | -2.19(-6.65%) |
Jul 14, 2000 | 32.56 | 32.94 | 31.81 | 32.94 | 2,712,500 | +0.38(+1.17%) |
Jul 13, 2000 | 32.13 | 32.75 | 31.75 | 32.56 | 2,291,400 | +0.43(+1.34%) |
Jul 12, 2000 | 32.50 | 33.13 | 31.56 | 32.13 | 4,465,300 | -0.37(-1.14%) |
Jul 11, 2000 | 30.00 | 32.56 | 29.69 | 32.50 | 5,931,100 | +2.50(+8.33%) |
Jul 10, 2000 | 28.94 | 30.12 | 28.94 | 30.00 | 6,390,500 | +2.38(+8.62%) |
Jul 07, 2000 | 28.94 | 29.00 | 27.25 | 27.62 | 5,902,200 | -1.32(-4.56%) |
Jul 06, 2000 | 29.50 | 29.81 | 28.81 | 28.94 | 1,465,500 | -0.56(-1.90%) |
Jul 05, 2000 | 29.75 | 30.37 | 29.25 | 29.50 | 1,909,500 | -0.25(-0.84%) |
Jul 03, 2000 | 29.12 | 30.19 | 29.12 | 29.75 | 1,171,100 | +0.75(+2.59%) |
Jun 30, 2000 | 29.00 | 29.75 | 28.62 | 29.00 | 4,679,500 | +0.00(+0.00%) |
Jun 29, 2000 | 29.66 | 29.87 | 28.62 | 29.00 | 4,160,600 | -0.66(-2.23%) |
Jun 28, 2000 | 29.94 | 30.19 | 28.87 | 29.66 | 3,353,100 | -0.28(-0.94%) |
Jun 27, 2000 | 29.06 | 30.75 | 29.06 | 29.94 | 3,847,700 | +1.07(+3.71%) |
Jun 26, 2000 | 30.25 | 30.25 | 28.62 | 28.87 | 2,921,100 | -1.38(-4.56%) |
Jun 23, 2000 | 29.12 | 30.69 | 28.75 | 30.25 | 3,484,500 | +1.13(+3.88%) |
Jun 22, 2000 | 28.70 | 30.00 | 28.56 | 29.12 | 3,558,900 | +0.42(+1.46%) |
Jun 21, 2000 | 29.69 | 29.69 | 28.50 | 28.70 | 3,872,300 | -1.36(-4.52%) |
Jun 20, 2000 | 30.06 | 30.56 | 29.75 | 30.06 | 2,899,100 | +0.00(+0.00%) |
Jun 19, 2000 | 31.06 | 31.81 | 30.00 | 30.06 | 3,855,200 | -1.00(-3.22%) |
Jun 16, 2000 | 30.62 | 32.06 | 30.06 | 31.06 | 5,525,300 | +0.44(+1.44%) |
Jun 15, 2000 | 29.94 | 30.87 | 29.81 | 30.62 | 4,385,900 | +0.68(+2.27%) |
Jun 14, 2000 | 28.44 | 30.50 | 28.44 | 29.94 | 4,940,300 | +1.75(+6.21%) |
Jun 13, 2000 | 28.81 | 28.81 | 27.87 | 28.19 | 6,909,100 | -0.68(-2.36%) |
Jun 12, 2000 | 30.00 | 30.00 | 28.75 | 28.87 | 3,390,200 | -0.14(-0.48%) |
Jun 09, 2000 | 29.66 | 30.07 | 28.88 | 29.01 | 3,219,800 | -0.64(-2.18%) |
Jun 08, 2000 | 30.07 | 30.07 | 29.59 | 29.66 | 1,985,000 | -0.47(-1.56%) |
Jun 07, 2000 | 30.69 | 30.69 | 29.75 | 30.12 | 2,189,500 | -0.57(-1.84%) |
Jun 06, 2000 | 30.53 | 31.07 | 30.38 | 30.69 | 2,000,000 | +0.16(+0.52%) |
Jun 05, 2000 | 30.59 | 30.59 | 30.28 | 30.53 | 2,244,700 | -0.47(-1.52%) |
Jun 02, 2000 | 29.32 | 31.00 | 29.32 | 31.00 | 3,694,700 | +2.16(+7.47%) |
Jun 01, 2000 | 29.12 | 29.12 | 28.66 | 28.84 | 2,153,800 | -0.38(-1.28%) |
May 31, 2000 | 29.03 | 29.25 | 28.62 | 29.22 | 2,102,800 | +0.19(+0.65%) |
May 30, 2000 | 28.75 | 29.28 | 28.75 | 29.03 | 3,004,700 | +0.38(+1.31%) |
May 26, 2000 | 30.09 | 30.09 | 28.50 | 28.66 | 3,205,500 | -1.44(-4.78%) |
May 25, 2000 | 30.88 | 31.12 | 30.00 | 30.09 | 1,509,100 | -0.78(-2.53%) |
May 24, 2000 | 30.97 | 31.38 | 30.69 | 30.88 | 2,091,300 | -0.09(-0.31%) |
May 23, 2000 | 31.84 | 31.88 | 30.94 | 30.97 | 2,730,600 | -0.88(-2.75%) |
May 22, 2000 | 32.50 | 32.72 | 31.75 | 31.84 | 2,274,400 | -0.66(-2.02%) |
May 19, 2000 | 32.81 | 33.19 | 32.38 | 32.50 | 1,179,800 | -0.31(-0.94%) |
May 18, 2000 | 32.69 | 32.88 | 32.34 | 32.81 | 922,700 | +0.12(+0.38%) |
May 17, 2000 | 33.19 | 33.19 | 32.53 | 32.69 | 1,182,200 | -0.78(-2.35%) |
May 16, 2000 | 33.94 | 33.94 | 33.19 | 33.47 | 1,160,200 | -0.47(-1.37%) |
May 15, 2000 | 32.62 | 34.03 | 32.62 | 33.94 | 2,430,600 | +1.33(+4.06%) |
May 12, 2000 | 32.56 | 32.84 | 32.28 | 32.61 | 2,166,400 | +0.05(+0.15%) |
May 11, 2000 | 32.59 | 33.16 | 32.41 | 32.56 | 1,723,400 | -0.03(-0.11%) |
May 10, 2000 | 33.06 | 34.22 | 32.56 | 32.59 | 3,439,800 | -0.47(-1.41%) |
May 09, 2000 | 33.06 | 33.56 | 32.78 | 33.06 | 1,920,800 | +0.00(+0.00%) |
May 08, 2000 | 33.31 | 33.66 | 32.94 | 33.06 | 1,072,300 | -0.25(-0.75%) |
May 05, 2000 | 32.31 | 33.31 | 31.88 | 33.31 | 1,546,100 | +1.00(+3.10%) |
May 04, 2000 | 32.12 | 32.97 | 32.12 | 32.31 | 1,877,800 | +0.50(+1.56%) |
May 03, 2000 | 32.31 | 32.50 | 31.25 | 31.82 | 2,114,800 | -0.50(-1.53%) |
May 02, 2000 | 31.72 | 32.44 | 31.32 | 32.31 | 1,982,500 | +0.59(+1.86%) |