Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 38.30 | 38.74 | 37.42 | 37.46 | 6,217,995 | -1.46(-3.75%) |
Sep 28, 2000 | 38.39 | 38.92 | 38.08 | 38.92 | 4,833,078 | +0.18(+0.46%) |
Sep 27, 2000 | 38.88 | 38.88 | 37.95 | 38.74 | 7,312,928 | +0.97(+2.57%) |
Sep 26, 2000 | 38.52 | 38.57 | 36.93 | 37.77 | 7,885,973 | -0.88(-2.29%) |
Sep 25, 2000 | 39.58 | 39.58 | 37.99 | 38.66 | 6,504,588 | -0.93(-2.34%) |
Sep 22, 2000 | 38.74 | 39.58 | 38.39 | 39.58 | 7,859,970 | +0.67(+1.71%) |
Sep 21, 2000 | 37.60 | 39.63 | 37.50 | 38.92 | 7,068,589 | +1.42(+3.77%) |
Sep 20, 2000 | 37.86 | 38.08 | 37.19 | 37.50 | 5,291,655 | +0.00(+0.00%) |
Sep 19, 2000 | 38.92 | 39.01 | 37.33 | 37.50 | 5,799,411 | -1.46(-3.74%) |
Sep 18, 2000 | 38.66 | 39.49 | 37.99 | 38.96 | 6,224,779 | +0.57(+1.49%) |
Sep 15, 2000 | 39.58 | 39.58 | 38.39 | 38.39 | 9,301,556 | -0.88(-2.25%) |
Sep 14, 2000 | 39.54 | 39.76 | 38.74 | 39.27 | 7,561,365 | +0.53(+1.37%) |
Sep 13, 2000 | 39.10 | 39.72 | 38.13 | 38.74 | 9,976,350 | -0.80(-2.02%) |
Sep 12, 2000 | 38.70 | 39.58 | 38.39 | 39.54 | 8,949,250 | +1.15(+3.00%) |
Sep 11, 2000 | 37.50 | 38.83 | 37.46 | 38.39 | 7,381,184 | +0.93(+2.47%) |
Sep 08, 2000 | 36.00 | 37.82 | 35.91 | 37.46 | 11,038,073 | +1.73(+4.83%) |
Sep 07, 2000 | 35.83 | 36.09 | 35.42 | 35.73 | 7,229,126 | -0.09(-0.26%) |
Sep 06, 2000 | 35.83 | 36.18 | 35.73 | 35.83 | 7,448,169 | +0.35(+1.00%) |
Sep 05, 2000 | 34.63 | 36.09 | 34.41 | 35.47 | 7,763,874 | +1.11(+3.23%) |
Sep 01, 2000 | 34.67 | 34.67 | 34.01 | 34.36 | 7,802,736 | +0.35(+1.04%) |
Aug 31, 2000 | 34.10 | 34.94 | 33.97 | 34.01 | 12,071,249 | -0.23(-0.66%) |
Aug 30, 2000 | 34.85 | 34.89 | 33.97 | 34.23 | 11,778,014 | -0.93(-2.64%) |
Aug 29, 2000 | 35.34 | 35.60 | 34.72 | 35.16 | 7,680,355 | -0.22(-0.62%) |
Aug 28, 2000 | 35.83 | 35.95 | 35.38 | 35.38 | 6,996,093 | -0.35(-0.99%) |
Aug 25, 2000 | 35.69 | 35.87 | 35.47 | 35.73 | 5,351,291 | +0.04(+0.12%) |
Aug 24, 2000 | 35.83 | 36.05 | 35.30 | 35.69 | 7,350,377 | -0.67(-1.83%) |
Aug 23, 2000 | 36.24 | 36.36 | 35.73 | 36.36 | 7,354,899 | +0.13(+0.37%) |
Aug 22, 2000 | 36.05 | 36.80 | 35.78 | 36.22 | 6,679,116 | +0.22(+0.61%) |
Aug 21, 2000 | 36.18 | 36.40 | 35.34 | 36.00 | 8,230,647 | -0.35(-0.97%) |
Aug 18, 2000 | 36.18 | 36.89 | 35.91 | 36.36 | 9,036,443 | +0.05(+0.14%) |
Aug 17, 2000 | 36.18 | 36.44 | 35.69 | 36.31 | 9,885,906 | +0.22(+0.61%) |
Aug 16, 2000 | 36.93 | 36.97 | 35.20 | 36.09 | 29,503,964 | -1.77(-4.67%) |
Aug 15, 2000 | 39.63 | 39.67 | 37.50 | 37.86 | 23,050,534 | -3.89(-9.32%) |
Aug 14, 2000 | 40.20 | 42.46 | 40.20 | 41.75 | 7,082,862 | +2.17(+5.47%) |
Aug 11, 2000 | 38.92 | 39.98 | 38.92 | 39.58 | 3,850,635 | +0.57(+1.47%) |
Aug 10, 2000 | 40.60 | 40.65 | 39.01 | 39.01 | 5,979,026 | -2.03(-4.95%) |
Aug 09, 2000 | 40.55 | 41.04 | 39.45 | 41.04 | 6,761,222 | +0.71(+1.75%) |
Aug 08, 2000 | 38.92 | 41.35 | 38.88 | 40.33 | 9,708,835 | +1.42(+3.64%) |
Aug 07, 2000 | 37.24 | 39.27 | 37.24 | 38.92 | 5,828,664 | +0.71(+1.85%) |
Aug 04, 2000 | 36.66 | 38.21 | 36.53 | 38.21 | 5,989,201 | +1.59(+4.35%) |
Aug 03, 2000 | 37.64 | 38.13 | 36.40 | 36.62 | 5,533,874 | -0.98(-2.60%) |
Aug 02, 2000 | 37.07 | 37.86 | 36.71 | 37.60 | 4,708,294 | +0.80(+2.17%) |
Aug 01, 2000 | 36.75 | 37.15 | 36.09 | 36.80 | 5,123,628 | +0.18(+0.48%) |
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%) |