Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 43.53 | 43.97 | 43.09 | 43.13 | 3,517,179 | -0.13(-0.31%) |
Sep 28, 2000 | 41.71 | 44.02 | 41.71 | 43.26 | 4,136,383 | +1.55(+3.73%) |
Sep 27, 2000 | 41.89 | 42.11 | 41.45 | 41.71 | 3,832,133 | -0.58(-1.36%) |
Sep 26, 2000 | 42.64 | 43.09 | 41.75 | 42.28 | 2,876,283 | -0.31(-0.73%) |
Sep 25, 2000 | 41.89 | 42.87 | 41.45 | 42.60 | 4,103,986 | +0.89(+2.13%) |
Sep 22, 2000 | 41.35 | 42.06 | 41.09 | 41.71 | 3,772,269 | +0.36(+0.86%) |
Sep 21, 2000 | 40.33 | 41.49 | 39.67 | 41.35 | 4,706,428 | +0.18(+0.43%) |
Sep 20, 2000 | 40.86 | 41.31 | 40.03 | 41.18 | 5,011,240 | -1.28(-3.03%) |
Sep 19, 2000 | 41.18 | 42.51 | 41.18 | 42.46 | 4,331,046 | +1.28(+3.12%) |
Sep 18, 2000 | 41.67 | 41.89 | 41.18 | 41.18 | 3,656,063 | -0.93(-2.21%) |
Sep 15, 2000 | 42.99 | 43.44 | 41.71 | 42.11 | 6,132,174 | -1.06(-2.47%) |
Sep 14, 2000 | 43.44 | 43.93 | 42.95 | 43.17 | 2,983,615 | -0.35(-0.82%) |
Sep 13, 2000 | 43.93 | 44.19 | 42.82 | 43.53 | 4,454,577 | -0.05(-0.11%) |
Sep 12, 2000 | 43.97 | 43.97 | 42.99 | 43.58 | 4,300,903 | -0.31(-0.70%) |
Sep 11, 2000 | 42.60 | 43.97 | 42.60 | 43.88 | 4,690,652 | +0.84(+1.96%) |
Sep 08, 2000 | 42.02 | 43.09 | 41.84 | 43.04 | 4,342,455 | +0.93(+2.21%) |
Sep 07, 2000 | 42.60 | 42.60 | 41.53 | 42.11 | 2,272,292 | -0.49(-1.15%) |
Sep 06, 2000 | 42.60 | 43.93 | 42.24 | 42.60 | 5,158,858 | +0.18(+0.42%) |
Sep 05, 2000 | 41.49 | 42.55 | 41.45 | 42.42 | 3,345,475 | +0.93(+2.24%) |
Sep 01, 2000 | 42.24 | 42.51 | 41.45 | 41.49 | 2,612,178 | -0.41(-0.98%) |
Aug 31, 2000 | 41.89 | 42.87 | 41.89 | 41.90 | 4,882,216 | +0.06(+0.14%) |
Aug 30, 2000 | 41.75 | 42.38 | 41.62 | 41.84 | 2,824,871 | +1.69(+4.21%) |
Aug 25, 2000 | 40.20 | 40.60 | 40.15 | 40.15 | 3,047,705 | +0.04(+0.11%) |
Aug 24, 2000 | 41.18 | 41.18 | 39.58 | 40.11 | 5,619,880 | -0.58(-1.41%) |
Aug 23, 2000 | 41.40 | 41.40 | 40.47 | 40.69 | 4,582,897 | -0.45(-1.09%) |
Aug 22, 2000 | 42.24 | 42.33 | 40.78 | 41.13 | 5,096,881 | -0.84(-2.00%) |
Aug 21, 2000 | 41.89 | 42.64 | 41.71 | 41.97 | 3,422,382 | +0.44(+1.06%) |
Aug 18, 2000 | 41.89 | 42.02 | 41.35 | 41.53 | 2,929,245 | +0.00(+0.00%) |
Aug 17, 2000 | 40.78 | 41.89 | 40.69 | 41.53 | 3,416,748 | +0.84(+2.08%) |
Aug 16, 2000 | 41.71 | 42.38 | 40.64 | 40.69 | 3,786,214 | -1.33(-3.18%) |
Aug 15, 2000 | 42.55 | 42.55 | 41.67 | 42.02 | 3,890,448 | -0.58(-1.35%) |
Aug 14, 2000 | 42.68 | 42.91 | 41.71 | 42.60 | 3,459,709 | +0.18(+0.42%) |
Aug 11, 2000 | 41.71 | 42.91 | 41.49 | 42.42 | 4,455,844 | +0.80(+1.93%) |
Aug 10, 2000 | 42.38 | 42.60 | 41.53 | 41.62 | 3,276,455 | -0.71(-1.68%) |
Aug 09, 2000 | 41.26 | 42.68 | 41.26 | 42.33 | 4,505,426 | +0.62(+1.48%) |
Aug 08, 2000 | 41.80 | 41.80 | 40.82 | 41.71 | 4,008,063 | +0.31(+0.75%) |
Aug 07, 2000 | 42.06 | 42.46 | 41.31 | 41.40 | 5,036,172 | -1.06(-2.51%) |
Aug 04, 2000 | 41.80 | 42.73 | 41.31 | 42.46 | 5,316,898 | +1.28(+3.12%) |
Aug 03, 2000 | 39.67 | 41.57 | 39.67 | 41.18 | 4,867,426 | +0.44(+1.08%) |
Aug 02, 2000 | 40.42 | 41.13 | 39.89 | 40.74 | 3,894,251 | +0.31(+0.77%) |
Aug 01, 2000 | 40.47 | 40.82 | 40.11 | 40.42 | 2,944,457 | +0.18(+0.44%) |
Jul 31, 2000 | 39.67 | 40.74 | 39.62 | 40.25 | 4,390,065 | +0.49(+1.23%) |
Jul 28, 2000 | 41.71 | 41.71 | 39.09 | 39.76 | 5,429,583 | -1.64(-3.96%) |
Jul 27, 2000 | 39.93 | 41.49 | 39.84 | 41.40 | 4,652,198 | +1.91(+4.84%) |
Jul 26, 2000 | 39.18 | 40.38 | 39.13 | 39.49 | 5,189,424 | -0.18(-0.47%) |
Jul 25, 2000 | 40.64 | 40.91 | 39.49 | 39.67 | 5,212,665 | -0.84(-2.07%) |
Jul 24, 2000 | 42.06 | 42.42 | 39.89 | 40.51 | 5,607,062 | -1.55(-3.70%) |
Jul 21, 2000 | 40.29 | 42.28 | 40.29 | 42.06 | 7,565,527 | +1.68(+4.17%) |
Jul 20, 2000 | 39.13 | 41.00 | 39.13 | 40.38 | 4,757,136 | +1.29(+3.31%) |
Jul 19, 2000 | 39.13 | 39.54 | 38.69 | 39.09 | 3,214,338 | -0.09(-0.24%) |
Jul 18, 2000 | 39.76 | 39.80 | 38.51 | 39.18 | 4,359,217 | -0.80(-1.99%) |
Jul 17, 2000 | 40.47 | 40.74 | 39.05 | 39.98 | 5,110,967 | -0.18(-0.44%) |
Jul 14, 2000 | 39.18 | 40.55 | 39.00 | 40.15 | 4,849,115 | +1.06(+2.72%) |
Jul 13, 2000 | 39.49 | 39.49 | 38.78 | 39.09 | 2,518,227 | +0.04(+0.11%) |
Jul 12, 2000 | 38.51 | 39.44 | 38.12 | 39.05 | 4,927,854 | +0.67(+1.74%) |
Jul 11, 2000 | 38.96 | 39.36 | 37.80 | 38.38 | 4,844,044 | -0.58(-1.49%) |
Jul 10, 2000 | 38.07 | 39.09 | 37.49 | 38.96 | 4,988,985 | +0.80(+2.10%) |
Jul 07, 2000 | 37.27 | 38.20 | 36.96 | 38.16 | 5,000,676 | +1.29(+3.48%) |
Jul 06, 2000 | 36.43 | 36.96 | 35.99 | 36.87 | 5,118,150 | -0.13(-0.35%) |
Jul 05, 2000 | 37.45 | 37.58 | 36.60 | 37.00 | 4,376,542 | -0.18(-0.50%) |