Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 41.58 | 42.00 | 41.15 | 41.20 | 3,682,281 | -0.13(-0.31%) |
Sep 28, 2000 | 39.84 | 42.04 | 39.84 | 41.32 | 4,330,551 | +1.49(+3.73%) |
Sep 27, 2000 | 40.01 | 40.22 | 39.59 | 39.84 | 4,012,020 | -0.55(-1.36%) |
Sep 26, 2000 | 40.73 | 41.15 | 39.88 | 40.39 | 3,011,301 | -0.30(-0.73%) |
Sep 25, 2000 | 40.01 | 40.94 | 39.59 | 40.69 | 4,296,634 | +0.85(+2.13%) |
Sep 22, 2000 | 39.50 | 40.18 | 39.25 | 39.84 | 3,949,346 | +0.34(+0.86%) |
Sep 21, 2000 | 38.52 | 39.63 | 37.89 | 39.50 | 4,927,355 | +0.17(+0.43%) |
Sep 20, 2000 | 39.03 | 39.46 | 38.23 | 39.33 | 5,246,477 | -1.23(-3.03%) |
Sep 19, 2000 | 39.33 | 40.61 | 39.33 | 40.56 | 4,534,353 | +1.23(+3.12%) |
Sep 18, 2000 | 39.80 | 40.01 | 39.33 | 39.33 | 3,827,685 | -0.89(-2.21%) |
Sep 15, 2000 | 41.07 | 41.49 | 39.84 | 40.22 | 6,420,029 | -1.02(-2.47%) |
Sep 14, 2000 | 41.49 | 41.96 | 41.03 | 41.24 | 3,123,671 | -0.34(-0.82%) |
Sep 13, 2000 | 41.96 | 42.21 | 40.90 | 41.58 | 4,663,682 | -0.05(-0.11%) |
Sep 12, 2000 | 42.00 | 42.00 | 41.07 | 41.62 | 4,502,794 | -0.29(-0.70%) |
Sep 11, 2000 | 40.69 | 42.00 | 40.69 | 41.91 | 4,910,839 | +0.81(+1.96%) |
Sep 08, 2000 | 40.14 | 41.15 | 39.97 | 41.11 | 4,546,297 | +0.89(+2.21%) |
Sep 07, 2000 | 40.69 | 40.69 | 39.67 | 40.22 | 2,378,957 | -0.47(-1.15%) |
Sep 06, 2000 | 40.69 | 41.96 | 40.35 | 40.69 | 5,401,023 | +0.17(+0.42%) |
Sep 05, 2000 | 39.63 | 40.65 | 39.59 | 40.52 | 3,502,517 | +0.89(+2.24%) |
Sep 01, 2000 | 40.35 | 40.61 | 39.59 | 39.63 | 2,734,798 | -0.39(-0.98%) |
Aug 31, 2000 | 40.01 | 40.94 | 40.01 | 40.02 | 5,111,396 | +0.05(+0.14%) |
Aug 30, 2000 | 39.88 | 40.48 | 39.75 | 39.97 | 2,957,475 | +1.61(+4.21%) |
Aug 25, 2000 | 38.39 | 38.78 | 38.35 | 38.35 | 3,190,769 | +0.04(+0.11%) |
Aug 24, 2000 | 39.33 | 39.33 | 37.80 | 38.31 | 5,883,687 | -0.55(-1.41%) |
Aug 23, 2000 | 39.54 | 39.54 | 38.65 | 38.86 | 4,798,026 | -0.43(-1.09%) |
Aug 22, 2000 | 40.35 | 40.43 | 38.95 | 39.29 | 5,336,137 | -0.80(-2.00%) |
Aug 21, 2000 | 40.01 | 40.73 | 39.84 | 40.09 | 3,583,035 | +0.42(+1.06%) |
Aug 18, 2000 | 40.01 | 40.14 | 39.50 | 39.67 | 3,066,749 | +0.00(+0.00%) |
Aug 17, 2000 | 38.95 | 40.01 | 38.86 | 39.67 | 3,577,136 | +0.81(+2.08%) |
Aug 16, 2000 | 39.84 | 40.48 | 38.82 | 38.86 | 3,963,945 | -1.27(-3.18%) |
Aug 15, 2000 | 40.65 | 40.65 | 39.80 | 40.14 | 4,073,072 | -0.55(-1.35%) |
Aug 14, 2000 | 40.77 | 40.99 | 39.84 | 40.69 | 3,622,114 | +0.17(+0.42%) |
Aug 11, 2000 | 39.84 | 40.99 | 39.63 | 40.52 | 4,665,009 | +0.77(+1.93%) |
Aug 10, 2000 | 40.48 | 40.69 | 39.67 | 39.75 | 3,430,258 | -0.68(-1.68%) |
Aug 09, 2000 | 39.41 | 40.77 | 39.41 | 40.43 | 4,716,918 | +0.59(+1.48%) |
Aug 08, 2000 | 39.93 | 39.93 | 38.99 | 39.84 | 4,196,208 | +0.30(+0.75%) |
Aug 07, 2000 | 40.18 | 40.56 | 39.46 | 39.54 | 5,272,578 | -1.02(-2.51%) |
Aug 04, 2000 | 39.93 | 40.82 | 39.46 | 40.56 | 5,566,483 | +1.23(+3.12%) |
Aug 03, 2000 | 37.89 | 39.71 | 37.89 | 39.33 | 5,095,912 | +0.42(+1.08%) |
Aug 02, 2000 | 38.61 | 39.29 | 38.10 | 38.91 | 4,077,053 | +0.30(+0.77%) |
Aug 01, 2000 | 38.65 | 38.99 | 38.31 | 38.61 | 3,082,675 | +0.17(+0.44%) |
Jul 31, 2000 | 37.89 | 38.91 | 37.85 | 38.44 | 4,596,142 | +0.47(+1.23%) |
Jul 28, 2000 | 39.84 | 39.84 | 37.34 | 37.97 | 5,684,457 | -1.57(-3.96%) |
Jul 27, 2000 | 38.14 | 39.63 | 38.06 | 39.54 | 4,870,580 | +1.82(+4.84%) |
Jul 26, 2000 | 37.42 | 38.57 | 37.38 | 37.72 | 5,433,024 | -0.18(-0.47%) |
Jul 25, 2000 | 38.82 | 39.07 | 37.72 | 37.89 | 5,457,356 | -0.80(-2.07%) |
Jul 24, 2000 | 40.18 | 40.52 | 38.10 | 38.69 | 5,870,267 | -1.49(-3.70%) |
Jul 21, 2000 | 38.48 | 40.39 | 38.48 | 40.18 | 7,920,665 | +1.61(+4.17%) |
Jul 20, 2000 | 37.38 | 39.16 | 37.38 | 38.57 | 4,980,444 | +1.23(+3.31%) |
Jul 19, 2000 | 37.38 | 37.76 | 36.96 | 37.34 | 3,365,224 | -0.09(-0.24%) |
Jul 18, 2000 | 37.97 | 38.02 | 36.79 | 37.42 | 4,563,846 | -0.76(-1.99%) |
Jul 17, 2000 | 38.65 | 38.91 | 37.30 | 38.18 | 5,350,884 | -0.17(-0.44%) |
Jul 14, 2000 | 37.42 | 38.73 | 37.26 | 38.35 | 5,076,741 | +1.02(+2.72%) |
Jul 13, 2000 | 37.72 | 37.72 | 37.04 | 37.34 | 2,636,436 | +0.04(+0.11%) |
Jul 12, 2000 | 36.79 | 37.68 | 36.41 | 37.30 | 5,159,175 | +0.64(+1.74%) |
Jul 11, 2000 | 37.21 | 37.59 | 36.11 | 36.66 | 5,071,432 | -0.56(-1.49%) |
Jul 10, 2000 | 36.36 | 37.34 | 35.81 | 37.21 | 5,223,177 | +0.77(+2.10%) |
Jul 07, 2000 | 35.60 | 36.49 | 35.30 | 36.45 | 5,235,416 | +1.23(+3.48%) |
Jul 06, 2000 | 34.79 | 35.30 | 34.37 | 35.22 | 5,358,405 | -0.12(-0.35%) |
Jul 05, 2000 | 35.77 | 35.90 | 34.96 | 35.34 | 4,581,985 | -0.18(-0.50%) |