Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 38.30 | 38.74 | 37.41 | 37.46 | 6,218,690 | -1.46(-3.75%) |
Sep 28, 2000 | 38.38 | 38.91 | 38.07 | 38.91 | 4,833,618 | +0.18(+0.46%) |
Sep 27, 2000 | 38.87 | 38.87 | 37.95 | 38.74 | 7,313,745 | +0.97(+2.57%) |
Sep 26, 2000 | 38.52 | 38.56 | 36.93 | 37.77 | 7,886,854 | -0.88(-2.29%) |
Sep 25, 2000 | 39.58 | 39.58 | 37.99 | 38.65 | 6,505,315 | -0.93(-2.34%) |
Sep 22, 2000 | 38.74 | 39.58 | 38.38 | 39.58 | 7,860,849 | +0.67(+1.71%) |
Sep 21, 2000 | 37.59 | 39.62 | 37.50 | 38.91 | 7,069,379 | +1.42(+3.77%) |
Sep 20, 2000 | 37.85 | 38.07 | 37.19 | 37.50 | 5,292,247 | +0.00(+0.00%) |
Sep 19, 2000 | 38.91 | 39.01 | 37.32 | 37.50 | 5,800,059 | -1.46(-3.74%) |
Sep 18, 2000 | 38.65 | 39.49 | 37.99 | 38.96 | 6,225,474 | +0.57(+1.49%) |
Sep 15, 2000 | 39.58 | 39.58 | 38.38 | 38.38 | 9,302,596 | -0.88(-2.25%) |
Sep 14, 2000 | 39.54 | 39.76 | 38.74 | 39.27 | 7,562,210 | +0.53(+1.37%) |
Sep 13, 2000 | 39.09 | 39.71 | 38.12 | 38.74 | 9,977,465 | -0.80(-2.02%) |
Sep 12, 2000 | 38.70 | 39.58 | 38.38 | 39.54 | 8,950,250 | +1.15(+3.00%) |
Sep 11, 2000 | 37.50 | 38.83 | 37.46 | 38.38 | 7,382,010 | +0.93(+2.47%) |
Sep 08, 2000 | 36.00 | 37.81 | 35.91 | 37.46 | 11,039,306 | +1.73(+4.83%) |
Sep 07, 2000 | 35.82 | 36.08 | 35.42 | 35.73 | 7,229,934 | -0.09(-0.26%) |
Sep 06, 2000 | 35.82 | 36.18 | 35.73 | 35.82 | 7,449,002 | +0.35(+1.00%) |
Sep 05, 2000 | 34.63 | 36.08 | 34.41 | 35.47 | 7,764,742 | +1.11(+3.23%) |
Sep 01, 2000 | 34.67 | 34.67 | 34.00 | 34.36 | 7,803,608 | +0.35(+1.04%) |
Aug 31, 2000 | 34.10 | 34.94 | 33.96 | 34.00 | 12,072,598 | -0.23(-0.66%) |
Aug 30, 2000 | 34.85 | 34.89 | 33.96 | 34.23 | 11,779,331 | -0.93(-2.64%) |
Aug 29, 2000 | 35.33 | 35.60 | 34.71 | 35.16 | 7,681,213 | -0.22(-0.62%) |
Aug 28, 2000 | 35.82 | 35.95 | 35.38 | 35.38 | 6,996,875 | -0.35(-0.99%) |
Aug 25, 2000 | 35.69 | 35.87 | 35.47 | 35.73 | 5,351,890 | +0.04(+0.12%) |
Aug 24, 2000 | 35.82 | 36.04 | 35.29 | 35.69 | 7,351,199 | -0.67(-1.83%) |
Aug 23, 2000 | 36.24 | 36.35 | 35.73 | 36.35 | 7,355,721 | +0.13(+0.37%) |
Aug 22, 2000 | 36.04 | 36.79 | 35.77 | 36.22 | 6,679,863 | +0.22(+0.61%) |
Aug 21, 2000 | 36.18 | 36.40 | 35.33 | 36.00 | 8,231,567 | -0.35(-0.97%) |
Aug 18, 2000 | 36.18 | 36.88 | 35.91 | 36.35 | 9,037,453 | +0.05(+0.14%) |
Aug 17, 2000 | 36.18 | 36.44 | 35.69 | 36.30 | 9,887,011 | +0.22(+0.61%) |
Aug 16, 2000 | 36.93 | 36.97 | 35.20 | 36.08 | 29,507,262 | -1.77(-4.67%) |
Aug 15, 2000 | 39.62 | 39.66 | 37.50 | 37.85 | 23,053,110 | -3.89(-9.32%) |
Aug 14, 2000 | 40.20 | 42.45 | 40.20 | 41.75 | 7,083,654 | +2.17(+5.47%) |
Aug 11, 2000 | 38.91 | 39.98 | 38.91 | 39.58 | 3,851,065 | +0.57(+1.47%) |
Aug 10, 2000 | 40.60 | 40.64 | 39.01 | 39.01 | 5,979,695 | -2.03(-4.95%) |
Aug 09, 2000 | 40.55 | 41.04 | 39.45 | 41.04 | 6,761,978 | +0.71(+1.75%) |
Aug 08, 2000 | 38.91 | 41.35 | 38.87 | 40.33 | 9,709,920 | +1.42(+3.64%) |
Aug 07, 2000 | 37.24 | 39.27 | 37.24 | 38.91 | 5,829,316 | +0.71(+1.85%) |
Aug 04, 2000 | 36.66 | 38.21 | 36.53 | 38.21 | 5,989,871 | +1.59(+4.35%) |
Aug 03, 2000 | 37.63 | 38.12 | 36.40 | 36.62 | 5,534,493 | -0.98(-2.60%) |
Aug 02, 2000 | 37.06 | 37.85 | 36.71 | 37.59 | 4,708,821 | +0.80(+2.17%) |
Aug 01, 2000 | 36.75 | 37.15 | 36.08 | 36.79 | 5,124,201 | +0.18(+0.48%) |
Jul 31, 2000 | 37.41 | 37.46 | 36.35 | 36.62 | 5,503,258 | -0.67(-1.78%) |
Jul 28, 2000 | 38.78 | 38.87 | 36.97 | 37.28 | 5,152,326 | -1.46(-3.76%) |
Jul 27, 2000 | 38.43 | 38.78 | 38.03 | 38.74 | 4,698,645 | +0.84(+2.22%) |
Jul 26, 2000 | 38.56 | 39.54 | 37.90 | 37.90 | 7,112,203 | -1.02(-2.62%) |
Jul 25, 2000 | 39.45 | 39.49 | 38.30 | 38.91 | 5,820,270 | -0.71(-1.79%) |
Jul 24, 2000 | 39.98 | 40.11 | 38.78 | 39.62 | 5,434,994 | -0.80(-1.98%) |
Jul 21, 2000 | 41.31 | 41.57 | 40.42 | 40.42 | 5,105,969 | -0.66(-1.60%) |
Jul 20, 2000 | 40.42 | 41.39 | 40.33 | 41.08 | 6,596,052 | +0.66(+1.63%) |
Jul 19, 2000 | 40.73 | 40.78 | 40.20 | 40.42 | 3,954,098 | -0.18(-0.44%) |
Jul 18, 2000 | 40.25 | 41.17 | 40.15 | 40.60 | 5,689,112 | +0.35(+0.88%) |
Jul 17, 2000 | 40.25 | 40.33 | 39.36 | 40.25 | 5,215,644 | +0.31(+0.78%) |
Jul 14, 2000 | 40.11 | 40.11 | 39.18 | 39.93 | 4,890,576 | +0.18(+0.44%) |
Jul 13, 2000 | 40.78 | 40.82 | 39.45 | 39.76 | 5,303,271 | -0.84(-2.07%) |
Jul 12, 2000 | 40.82 | 41.08 | 39.89 | 40.60 | 7,156,865 | -0.18(-0.43%) |
Jul 11, 2000 | 40.60 | 41.43 | 40.37 | 40.78 | 10,899,103 | +0.09(+0.23%) |
Jul 10, 2000 | 39.13 | 41.13 | 38.74 | 40.68 | 13,202,563 | +1.42(+3.60%) |
Jul 07, 2000 | 37.50 | 39.54 | 37.06 | 39.27 | 14,497,322 | +3.01(+8.29%) |
Jul 06, 2000 | 35.65 | 36.88 | 35.38 | 36.26 | 6,573,156 | +0.71(+1.99%) |
Jul 05, 2000 | 35.33 | 36.00 | 35.12 | 35.55 | 5,745,646 | +0.40(+1.13%) |