Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 54.34 | 57.45 | 54.34 | 57.09 | 18,812,904 | +3.01(+5.56%) |
Oct 30, 2000 | 54.19 | 54.34 | 52.34 | 54.08 | 13,951,338 | -0.22(-0.41%) |
Oct 27, 2000 | 53.90 | 54.30 | 52.74 | 54.30 | 11,097,510 | +0.54(+1.01%) |
Oct 26, 2000 | 51.01 | 53.83 | 50.79 | 53.76 | 17,492,700 | +3.01(+5.93%) |
Oct 25, 2000 | 52.45 | 52.71 | 50.39 | 50.75 | 24,263,490 | -2.25(-4.24%) |
Oct 24, 2000 | 53.90 | 54.70 | 52.27 | 53.00 | 15,233,930 | -0.83(-1.54%) |
Oct 23, 2000 | 54.92 | 55.06 | 52.78 | 53.83 | 16,120,220 | -1.09(-1.98%) |
Oct 20, 2000 | 55.13 | 55.79 | 54.59 | 54.92 | 16,173,704 | -0.98(-1.75%) |
Oct 19, 2000 | 56.80 | 57.09 | 53.72 | 55.90 | 31,005,120 | +0.58(+1.05%) |
Oct 18, 2000 | 56.08 | 57.45 | 52.31 | 55.32 | 51,383,396 | -10.18(-15.54%) |
Oct 17, 2000 | 64.88 | 66.00 | 62.92 | 65.50 | 15,327,442 | +1.09(+1.69%) |
Oct 16, 2000 | 64.63 | 65.57 | 62.92 | 64.41 | 13,303,141 | +1.19(+1.89%) |
Oct 13, 2000 | 60.39 | 64.01 | 60.39 | 63.21 | 15,690,101 | +3.44(+5.76%) |
Oct 12, 2000 | 66.22 | 66.29 | 59.77 | 59.77 | 16,748,748 | -5.15(-7.93%) |
Oct 11, 2000 | 64.84 | 65.46 | 62.31 | 64.92 | 15,146,630 | -1.66(-2.50%) |
Oct 10, 2000 | 67.59 | 67.88 | 65.17 | 66.58 | 9,690,351 | -1.78(-2.60%) |
Oct 09, 2000 | 67.20 | 69.19 | 66.25 | 68.36 | 8,458,310 | +1.12(+1.67%) |
Oct 06, 2000 | 66.08 | 67.30 | 65.35 | 67.23 | 10,546,965 | +1.63(+2.48%) |
Oct 05, 2000 | 65.97 | 66.40 | 64.66 | 65.61 | 9,576,998 | -0.68(-1.03%) |
Oct 04, 2000 | 63.97 | 66.58 | 62.92 | 66.29 | 20,141,044 | +2.21(+3.45%) |
Oct 03, 2000 | 68.90 | 69.19 | 63.76 | 64.08 | 20,266,474 | -4.20(-6.15%) |
Oct 02, 2000 | 65.28 | 69.33 | 65.28 | 68.28 | 15,309,326 | +3.01(+4.61%) |
Sep 29, 2000 | 66.94 | 67.78 | 63.90 | 65.28 | 16,558,102 | -1.52(-2.28%) |
Sep 28, 2000 | 68.03 | 68.90 | 66.65 | 66.80 | 9,168,619 | -1.59(-2.33%) |
Sep 27, 2000 | 69.59 | 69.73 | 66.94 | 68.39 | 10,272,297 | -0.65(-0.94%) |
Sep 26, 2000 | 69.55 | 70.64 | 68.61 | 69.04 | 10,733,643 | -2.25(-3.15%) |
Sep 25, 2000 | 72.16 | 73.39 | 70.13 | 71.29 | 7,404,321 | -0.50(-0.70%) |
Sep 22, 2000 | 71.29 | 72.05 | 70.31 | 71.80 | 10,231,407 | +1.37(+1.95%) |
Sep 21, 2000 | 71.98 | 73.43 | 69.55 | 70.42 | 7,424,680 | -1.88(-2.61%) |
Sep 20, 2000 | 72.27 | 73.36 | 71.58 | 72.31 | 7,980,055 | -0.11(-0.15%) |
Sep 19, 2000 | 71.15 | 73.18 | 71.04 | 72.42 | 5,765,281 | +0.98(+1.37%) |
Sep 18, 2000 | 72.60 | 73.03 | 71.33 | 71.44 | 6,788,042 | -1.01(-1.40%) |
Sep 15, 2000 | 73.50 | 73.76 | 72.31 | 72.45 | 9,459,333 | -1.08(-1.47%) |
Sep 14, 2000 | 74.19 | 74.88 | 73.21 | 73.53 | 7,640,688 | -0.48(-0.64%) |
Sep 13, 2000 | 71.36 | 74.66 | 71.15 | 74.01 | 9,447,083 | +1.56(+2.15%) |
Sep 12, 2000 | 72.34 | 73.53 | 71.91 | 72.45 | 8,631,186 | +0.29(+0.40%) |
Sep 11, 2000 | 74.11 | 74.33 | 71.65 | 72.16 | 13,150,279 | -2.90(-3.86%) |
Sep 08, 2000 | 76.80 | 77.05 | 74.99 | 75.06 | 8,619,281 | -2.25(-2.91%) |
Sep 07, 2000 | 76.44 | 77.96 | 76.44 | 77.31 | 7,978,503 | +1.12(+1.48%) |
Sep 06, 2000 | 75.86 | 78.18 | 75.57 | 76.18 | 11,170,836 | +0.14(+0.19%) |
Sep 05, 2000 | 76.98 | 77.27 | 75.82 | 76.04 | 7,096,699 | -1.41(-1.83%) |
Sep 01, 2000 | 77.12 | 78.21 | 76.87 | 77.45 | 9,971,921 | +0.93(+1.22%) |
Aug 31, 2000 | 76.44 | 77.78 | 76.29 | 76.52 | 9,445,703 | +0.99(+1.31%) |
Aug 30, 2000 | 75.78 | 76.22 | 75.09 | 75.53 | 8,512,312 | -1.49(-1.93%) |
Aug 29, 2000 | 76.22 | 77.81 | 75.93 | 77.02 | 10,420,845 | +0.80(+1.05%) |
Aug 28, 2000 | 75.28 | 77.20 | 75.20 | 76.22 | 14,734,627 | +1.45(+1.94%) |
Aug 25, 2000 | 72.05 | 75.28 | 72.02 | 74.77 | 14,292,604 | +2.43(+3.36%) |
Aug 24, 2000 | 71.29 | 72.71 | 71.11 | 72.34 | 10,339,756 | +0.90(+1.27%) |
Aug 23, 2000 | 69.73 | 71.73 | 69.48 | 71.44 | 7,335,826 | +1.09(+1.55%) |
Aug 22, 2000 | 70.24 | 70.82 | 70.13 | 70.35 | 4,787,205 | -0.04(-0.06%) |
Aug 21, 2000 | 70.17 | 70.82 | 69.59 | 70.39 | 5,584,124 | +0.58(+0.83%) |
Aug 18, 2000 | 70.93 | 71.51 | 69.62 | 69.81 | 7,128,445 | -1.19(-1.68%) |
Aug 17, 2000 | 69.41 | 71.18 | 69.26 | 71.00 | 7,493,174 | +0.08(+0.11%) |
Aug 16, 2000 | 70.17 | 71.26 | 69.26 | 70.93 | 10,264,533 | +0.21(+0.30%) |
Aug 15, 2000 | 70.75 | 71.07 | 69.99 | 70.71 | 7,561,496 | -0.72(-1.01%) |
Aug 14, 2000 | 69.55 | 71.69 | 69.15 | 71.44 | 8,548,371 | +1.52(+2.18%) |
Aug 11, 2000 | 69.41 | 70.60 | 69.08 | 69.91 | 10,599,932 | +0.50(+0.73%) |
Aug 10, 2000 | 68.83 | 69.70 | 68.32 | 69.41 | 9,465,716 | +0.58(+0.84%) |
Aug 09, 2000 | 68.97 | 70.02 | 68.83 | 68.83 | 11,367,003 | -0.07(-0.10%) |
Aug 08, 2000 | 67.05 | 69.33 | 66.98 | 68.90 | 9,904,116 | +1.48(+2.20%) |
Aug 07, 2000 | 67.59 | 68.97 | 67.12 | 67.41 | 10,198,453 | +0.26(+0.38%) |
Aug 04, 2000 | 67.23 | 67.52 | 66.25 | 67.16 | 7,696,243 | -0.08(-0.11%) |
Aug 03, 2000 | 65.50 | 67.52 | 65.10 | 67.23 | 9,612,712 | +1.01(+1.53%) |
Aug 02, 2000 | 64.34 | 66.58 | 64.19 | 66.22 | 10,148,765 | +2.17(+3.39%) |