DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
July 31 2000 | $472.94 | $508.59 | $462.00 | $497.44 | 1,770,571 |
July 28 2000 | $525.22 | $528.06 | $454.13 | $470.53 | 1,925,457 |
July 27 2000 | $567.00 | $579.25 | $521.28 | $527.19 | 1,480,000 |
July 26 2000 | $570.06 | $589.75 | $542.50 | $584.72 | 1,091,429 |
July 25 2000 | $570.06 | $574.00 | $546.00 | $567.22 | 703,514 |
July 24 2000 | $556.50 | $583.63 | $547.31 | $567.22 | 1,154,457 |
July 21 2000 | $566.78 | $569.19 | $542.50 | $545.56 | 814,629 |
July 20 2000 | $540.75 | $577.50 | $533.75 | $573.78 | 1,111,800 |
July 19 2000 | $535.50 | $548.63 | $521.50 | $533.09 | 967,429 |
July 18 2000 | $554.97 | $566.34 | $537.25 | $549.28 | 845,514 |
July 17 2000 | $577.50 | $595.22 | $549.94 | $563.50 | 988,314 |
July 14 2000 | $585.27 | $586.69 | $561.31 | $569.19 | 1,011,686 |
July 13 2000 | $584.50 | $591.06 | $561.75 | $581.00 | 1,285,600 |
July 12 2000 | $598.61 | $607.25 | $546.44 | $564.81 | 3,271,629 |
July 11 2000 | $605.06 | $630.88 | $578.38 | $585.81 | 1,690,886 |
July 10 2000 | $605.50 | $628.25 | $600.69 | $608.13 | 1,279,543 |
July 07 2000 | $583.63 | $614.25 | $577.50 | $601.56 | 1,300,057 |
July 06 2000 | $567.44 | $582.53 | $543.59 | $574.22 | 1,650,886 |
July 05 2000 | $591.94 | $613.81 | $560.88 | $576.84 | 1,310,343 |
July 03 2000 | $580.13 | $598.50 | $575.75 | $598.50 | 441,200 |
June 30 2000 | $567.00 | $594.13 | $566.56 | $583.41 | 1,144,514 |
June 29 2000 | $561.53 | $585.16 | $556.94 | $570.50 | 1,197,943 |
June 28 2000 | $546.00 | $586.25 | $543.38 | $570.28 | 1,408,743 |
June 27 2000 | $542.72 | $568.75 | $541.63 | $549.72 | 1,446,429 |
June 26 2000 | $515.48 | $556.50 | $502.25 | $550.16 | 1,292,400 |