Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 32.81 | 33.81 | 32.81 | 33.27 | 2,460,500 | +0.58(+1.77%) |
Aug 30, 2000 | 32.63 | 33.31 | 32.50 | 32.69 | 1,663,400 | +0.06(+0.18%) |
Aug 29, 2000 | 34.00 | 34.00 | 32.50 | 32.63 | 1,994,200 | -1.43(-4.20%) |
Aug 28, 2000 | 33.38 | 34.13 | 33.25 | 34.06 | 2,451,900 | +0.68(+2.04%) |
Aug 25, 2000 | 33.19 | 33.63 | 33.06 | 33.38 | 1,326,300 | +0.19(+0.57%) |
Aug 24, 2000 | 33.44 | 34.19 | 33.13 | 33.19 | 2,913,000 | -0.25(-0.75%) |
Aug 23, 2000 | 32.75 | 33.50 | 32.75 | 33.44 | 2,101,100 | +0.69(+2.11%) |
Aug 22, 2000 | 33.00 | 33.00 | 32.19 | 32.75 | 2,610,600 | -0.31(-0.94%) |
Aug 21, 2000 | 34.06 | 34.06 | 33.06 | 33.06 | 2,007,300 | -1.19(-3.47%) |
Aug 18, 2000 | 34.31 | 34.31 | 33.69 | 34.25 | 2,460,600 | -0.31(-0.90%) |
Aug 17, 2000 | 34.44 | 34.56 | 33.88 | 34.56 | 2,454,100 | +0.12(+0.35%) |
Aug 16, 2000 | 34.25 | 35.00 | 34.06 | 34.44 | 3,771,900 | +0.19(+0.55%) |
Aug 15, 2000 | 34.13 | 34.44 | 33.75 | 34.25 | 2,688,100 | +0.12(+0.35%) |
Aug 14, 2000 | 33.31 | 34.19 | 32.63 | 34.13 | 2,059,800 | +0.82(+2.46%) |
Aug 11, 2000 | 33.44 | 33.44 | 32.00 | 33.31 | 2,284,200 | -0.25(-0.74%) |
Aug 10, 2000 | 33.50 | 34.00 | 33.00 | 33.56 | 2,064,400 | +0.06(+0.18%) |
Aug 09, 2000 | 34.63 | 34.94 | 33.44 | 33.50 | 3,981,400 | -1.13(-3.26%) |
Aug 08, 2000 | 32.38 | 34.88 | 32.38 | 34.63 | 4,228,300 | +2.25(+6.95%) |
Aug 07, 2000 | 31.19 | 32.56 | 31.06 | 32.38 | 1,712,800 | +1.19(+3.82%) |
Aug 04, 2000 | 31.25 | 31.75 | 30.81 | 31.19 | 1,618,900 | -0.06(-0.19%) |
Aug 03, 2000 | 31.81 | 32.25 | 30.94 | 31.25 | 1,878,300 | -0.56(-1.76%) |
Aug 02, 2000 | 31.06 | 31.87 | 30.69 | 31.81 | 2,194,100 | +0.75(+2.41%) |
Aug 01, 2000 | 30.56 | 31.44 | 30.56 | 31.06 | 2,235,000 | +0.81(+2.68%) |
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%) |