Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 39.08 | 40.86 | 38.90 | 39.93 | 5,056,544 | +0.85(+2.17%) |
Aug 30, 2000 | 38.94 | 39.46 | 38.67 | 39.08 | 4,936,860 | +0.14(+0.36%) |
Aug 29, 2000 | 39.55 | 39.55 | 38.90 | 38.94 | 5,373,821 | -0.70(-1.77%) |
Aug 28, 2000 | 40.20 | 40.20 | 39.41 | 39.64 | 6,680,538 | -0.66(-1.63%) |
Aug 25, 2000 | 39.93 | 40.57 | 39.74 | 40.30 | 10,305,711 | +0.37(+0.93%) |
Aug 24, 2000 | 37.64 | 40.20 | 37.36 | 39.93 | 14,628,705 | +2.29(+6.07%) |
Aug 23, 2000 | 36.71 | 37.92 | 36.39 | 37.64 | 9,365,568 | +0.93(+2.53%) |
Aug 22, 2000 | 35.55 | 36.81 | 35.46 | 36.71 | 6,293,143 | +1.16(+3.27%) |
Aug 21, 2000 | 34.01 | 35.92 | 33.87 | 35.55 | 5,495,654 | +1.53(+4.51%) |
Aug 18, 2000 | 34.16 | 34.29 | 33.73 | 34.01 | 5,468,251 | -0.14(-0.41%) |
Aug 17, 2000 | 34.34 | 34.34 | 34.06 | 34.16 | 3,776,289 | -0.23(-0.67%) |
Aug 16, 2000 | 34.90 | 34.90 | 34.16 | 34.39 | 8,536,377 | -0.79(-2.24%) |
Aug 15, 2000 | 36.29 | 36.29 | 35.18 | 35.18 | 5,327,210 | -1.67(-4.55%) |
Aug 14, 2000 | 36.95 | 37.13 | 36.71 | 36.85 | 3,840,496 | -0.10(-0.26%) |
Aug 11, 2000 | 36.39 | 37.18 | 36.11 | 36.95 | 4,413,663 | +0.56(+1.53%) |
Aug 10, 2000 | 35.55 | 36.39 | 35.41 | 36.39 | 3,421,670 | +0.84(+2.37%) |
Aug 09, 2000 | 36.15 | 36.20 | 35.09 | 35.55 | 5,754,364 | -0.60(-1.67%) |
Aug 08, 2000 | 36.52 | 36.62 | 36.02 | 36.15 | 4,548,660 | -0.37(-1.02%) |
Aug 07, 2000 | 36.48 | 36.85 | 36.11 | 36.52 | 2,842,459 | +0.04(+0.12%) |
Aug 04, 2000 | 36.48 | 36.58 | 35.96 | 36.48 | 3,257,793 | +0.00(+0.00%) |
Aug 03, 2000 | 37.13 | 37.18 | 36.34 | 36.48 | 4,339,784 | -0.66(-1.76%) |
Aug 02, 2000 | 36.39 | 37.18 | 36.39 | 37.13 | 5,891,242 | +0.89(+2.44%) |
Aug 01, 2000 | 36.34 | 36.85 | 36.25 | 36.25 | 4,339,515 | -0.09(-0.25%) |
Jul 31, 2000 | 36.34 | 36.66 | 36.06 | 36.34 | 6,020,060 | +0.00(+0.00%) |
Jul 28, 2000 | 35.92 | 36.58 | 35.69 | 36.34 | 5,279,658 | +0.42(+1.16%) |
Jul 27, 2000 | 35.88 | 36.81 | 35.88 | 35.92 | 5,243,122 | +0.19(+0.52%) |
Jul 26, 2000 | 36.20 | 36.81 | 35.50 | 35.73 | 7,316,568 | -0.47(-1.30%) |
Jul 25, 2000 | 35.83 | 37.41 | 35.64 | 36.20 | 11,874,766 | +0.37(+1.04%) |
Jul 24, 2000 | 34.85 | 35.92 | 34.76 | 35.83 | 6,758,715 | +0.98(+2.82%) |
Jul 21, 2000 | 34.29 | 35.22 | 34.10 | 34.85 | 10,239,757 | +0.56(+1.63%) |
Jul 20, 2000 | 34.16 | 34.43 | 33.64 | 34.29 | 6,765,028 | +0.13(+0.39%) |
Jul 19, 2000 | 33.60 | 34.39 | 32.80 | 34.16 | 10,062,851 | +0.56(+1.66%) |
Jul 18, 2000 | 32.73 | 33.69 | 32.24 | 33.60 | 6,427,200 | +0.86(+2.64%) |
Jul 17, 2000 | 33.08 | 33.08 | 32.34 | 32.73 | 3,360,820 | -0.35(-1.06%) |
Jul 14, 2000 | 33.17 | 33.60 | 32.99 | 33.08 | 4,665,523 | -0.09(-0.27%) |
Jul 13, 2000 | 32.85 | 33.50 | 32.85 | 33.17 | 4,639,867 | +0.51(+1.55%) |
Jul 12, 2000 | 32.99 | 33.04 | 32.53 | 32.67 | 3,000,560 | -0.32(-0.97%) |
Jul 11, 2000 | 32.06 | 33.31 | 32.06 | 32.99 | 5,128,677 | +0.98(+3.05%) |
Jul 10, 2000 | 32.57 | 32.76 | 32.01 | 32.01 | 3,810,273 | -0.56(-1.71%) |
Jul 07, 2000 | 32.06 | 32.80 | 32.06 | 32.57 | 5,723,067 | +0.56(+1.74%) |
Jul 06, 2000 | 31.87 | 32.15 | 31.68 | 32.01 | 4,927,189 | +0.14(+0.44%) |
Jul 05, 2000 | 31.31 | 32.29 | 31.31 | 31.87 | 6,704,716 | +0.83(+2.69%) |
Jul 03, 2000 | 31.13 | 31.22 | 30.85 | 31.04 | 1,657,037 | -0.09(-0.29%) |
Jun 30, 2000 | 30.52 | 31.45 | 30.52 | 31.13 | 6,482,005 | +0.65(+2.13%) |
Jun 29, 2000 | 30.17 | 30.90 | 30.15 | 30.48 | 4,521,929 | +0.31(+1.01%) |
Jun 28, 2000 | 29.96 | 30.99 | 29.96 | 30.17 | 5,174,482 | +0.39(+1.33%) |
Jun 27, 2000 | 29.59 | 29.96 | 29.26 | 29.78 | 3,826,392 | +0.19(+0.63%) |
Jun 26, 2000 | 29.69 | 29.78 | 29.41 | 29.59 | 3,586,890 | -0.10(-0.33%) |
Jun 23, 2000 | 29.32 | 29.88 | 29.32 | 29.69 | 2,669,448 | +0.70(+2.41%) |
Jun 22, 2000 | 29.64 | 29.73 | 28.85 | 28.99 | 2,825,937 | -0.65(-2.19%) |
Jun 21, 2000 | 29.26 | 29.88 | 29.08 | 29.64 | 3,415,222 | +0.37(+1.27%) |
Jun 20, 2000 | 29.03 | 29.55 | 28.52 | 29.26 | 3,803,557 | +0.23(+0.79%) |
Jun 19, 2000 | 29.22 | 29.45 | 28.71 | 29.03 | 5,324,120 | -0.19(-0.64%) |
Jun 16, 2000 | 30.06 | 30.06 | 28.89 | 29.22 | 6,614,315 | -0.84(-2.80%) |
Jun 15, 2000 | 29.22 | 30.52 | 29.22 | 30.06 | 8,530,736 | +1.17(+4.05%) |
Jun 14, 2000 | 28.89 | 29.32 | 28.57 | 28.89 | 3,815,109 | +0.00(+0.00%) |
Jun 13, 2000 | 28.39 | 28.94 | 28.06 | 28.89 | 3,498,773 | +0.51(+1.78%) |
Jun 12, 2000 | 29.08 | 29.08 | 28.33 | 28.39 | 2,089,968 | -0.79(-2.70%) |
Jun 09, 2000 | 28.76 | 29.55 | 28.76 | 29.18 | 3,649,083 | +0.74(+2.62%) |
Jun 08, 2000 | 28.71 | 28.76 | 28.06 | 28.43 | 3,334,896 | -0.28(-0.96%) |
Jun 07, 2000 | 29.69 | 29.78 | 28.66 | 28.71 | 3,821,288 | -0.98(-3.31%) |
Jun 06, 2000 | 29.08 | 29.92 | 29.08 | 29.69 | 3,960,315 | +0.70(+2.41%) |
Jun 05, 2000 | 29.36 | 29.36 | 28.71 | 28.99 | 3,334,627 | -0.70(-2.36%) |
Jun 02, 2000 | 29.96 | 30.20 | 29.41 | 29.69 | 4,640,673 | -0.28(-0.92%) |