Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 48.02 | 48.02 | 45.14 | 48.02 | 6,731,178 | +0.00(+0.00%) |
Sep 28, 2000 | 48.06 | 48.67 | 47.37 | 48.02 | 9,067,366 | -0.04(-0.09%) |
Sep 27, 2000 | 49.18 | 49.51 | 47.18 | 48.06 | 10,128,402 | -1.12(-2.27%) |
Sep 26, 2000 | 47.56 | 49.83 | 46.76 | 49.18 | 9,501,236 | +1.62(+3.41%) |
Sep 25, 2000 | 47.27 | 47.88 | 45.97 | 47.56 | 7,179,959 | +0.28(+0.60%) |
Sep 22, 2000 | 44.67 | 47.88 | 43.92 | 47.27 | 9,190,139 | +2.61(+5.83%) |
Sep 21, 2000 | 44.11 | 45.18 | 44.11 | 44.67 | 8,303,860 | +0.70(+1.59%) |
Sep 20, 2000 | 42.39 | 44.71 | 42.39 | 43.97 | 8,589,704 | +1.72(+4.07%) |
Sep 19, 2000 | 42.39 | 42.85 | 41.88 | 42.25 | 5,671,217 | -0.14(-0.33%) |
Sep 18, 2000 | 42.34 | 43.60 | 42.16 | 42.39 | 4,276,382 | +0.04(+0.11%) |
Sep 15, 2000 | 43.46 | 44.06 | 42.25 | 42.34 | 7,938,226 | -1.12(-2.57%) |
Sep 14, 2000 | 43.83 | 43.83 | 42.95 | 43.46 | 5,750,603 | -0.79(-1.78%) |
Sep 13, 2000 | 43.92 | 44.76 | 43.74 | 44.25 | 5,525,877 | +0.33(+0.75%) |
Sep 12, 2000 | 43.65 | 44.71 | 43.28 | 43.92 | 7,589,652 | +0.28(+0.63%) |
Sep 11, 2000 | 43.28 | 44.25 | 42.95 | 43.65 | 5,828,243 | +0.37(+0.86%) |
Sep 08, 2000 | 43.55 | 43.92 | 42.90 | 43.28 | 9,005,307 | -0.28(-0.63%) |
Sep 07, 2000 | 43.04 | 44.62 | 42.43 | 43.55 | 14,658,659 | +0.51(+1.19%) |
Sep 06, 2000 | 41.36 | 43.65 | 41.36 | 43.04 | 10,714,329 | +1.76(+4.27%) |
Sep 05, 2000 | 40.76 | 41.88 | 40.20 | 41.27 | 4,980,382 | +0.51(+1.26%) |
Sep 01, 2000 | 40.01 | 41.88 | 40.01 | 40.76 | 6,842,400 | +0.83(+2.07%) |
Aug 31, 2000 | 39.08 | 40.86 | 38.90 | 39.93 | 5,056,544 | +0.85(+2.17%) |
Aug 30, 2000 | 38.94 | 39.46 | 38.67 | 39.08 | 4,936,860 | +0.14(+0.36%) |
Aug 29, 2000 | 39.55 | 39.55 | 38.90 | 38.94 | 5,373,821 | -0.70(-1.77%) |
Aug 28, 2000 | 40.20 | 40.20 | 39.41 | 39.64 | 6,680,538 | -0.66(-1.63%) |
Aug 25, 2000 | 39.93 | 40.57 | 39.74 | 40.30 | 10,305,711 | +0.37(+0.93%) |
Aug 24, 2000 | 37.64 | 40.20 | 37.36 | 39.93 | 14,628,705 | +2.29(+6.07%) |
Aug 23, 2000 | 36.71 | 37.92 | 36.39 | 37.64 | 9,365,568 | +0.93(+2.53%) |
Aug 22, 2000 | 35.55 | 36.81 | 35.46 | 36.71 | 6,293,143 | +1.16(+3.27%) |
Aug 21, 2000 | 34.01 | 35.92 | 33.87 | 35.55 | 5,495,654 | +1.53(+4.51%) |
Aug 18, 2000 | 34.16 | 34.29 | 33.73 | 34.01 | 5,468,251 | -0.14(-0.41%) |
Aug 17, 2000 | 34.34 | 34.34 | 34.06 | 34.16 | 3,776,289 | -0.23(-0.67%) |
Aug 16, 2000 | 34.90 | 34.90 | 34.16 | 34.39 | 8,536,377 | -0.79(-2.24%) |
Aug 15, 2000 | 36.29 | 36.29 | 35.18 | 35.18 | 5,327,210 | -1.67(-4.55%) |
Aug 14, 2000 | 36.95 | 37.13 | 36.71 | 36.85 | 3,840,496 | -0.10(-0.26%) |
Aug 11, 2000 | 36.39 | 37.18 | 36.11 | 36.95 | 4,413,663 | +0.56(+1.53%) |
Aug 10, 2000 | 35.55 | 36.39 | 35.41 | 36.39 | 3,421,670 | +0.84(+2.37%) |
Aug 09, 2000 | 36.15 | 36.20 | 35.09 | 35.55 | 5,754,364 | -0.60(-1.67%) |
Aug 08, 2000 | 36.52 | 36.62 | 36.02 | 36.15 | 4,548,660 | -0.37(-1.02%) |
Aug 07, 2000 | 36.48 | 36.85 | 36.11 | 36.52 | 2,842,459 | +0.04(+0.12%) |
Aug 04, 2000 | 36.48 | 36.58 | 35.96 | 36.48 | 3,257,793 | +0.00(+0.00%) |
Aug 03, 2000 | 37.13 | 37.18 | 36.34 | 36.48 | 4,339,784 | -0.66(-1.76%) |
Aug 02, 2000 | 36.39 | 37.18 | 36.39 | 37.13 | 5,891,242 | +0.89(+2.44%) |
Aug 01, 2000 | 36.34 | 36.85 | 36.25 | 36.25 | 4,339,515 | -0.09(-0.25%) |
Jul 31, 2000 | 36.34 | 36.66 | 36.06 | 36.34 | 6,020,060 | +0.00(+0.00%) |
Jul 28, 2000 | 35.92 | 36.58 | 35.69 | 36.34 | 5,279,658 | +0.42(+1.16%) |
Jul 27, 2000 | 35.88 | 36.81 | 35.88 | 35.92 | 5,243,122 | +0.19(+0.52%) |
Jul 26, 2000 | 36.20 | 36.81 | 35.50 | 35.73 | 7,316,568 | -0.47(-1.30%) |
Jul 25, 2000 | 35.83 | 37.41 | 35.64 | 36.20 | 11,874,766 | +0.37(+1.04%) |
Jul 24, 2000 | 34.85 | 35.92 | 34.76 | 35.83 | 6,758,715 | +0.98(+2.82%) |
Jul 21, 2000 | 34.29 | 35.22 | 34.10 | 34.85 | 10,239,757 | +0.56(+1.63%) |
Jul 20, 2000 | 34.16 | 34.43 | 33.64 | 34.29 | 6,765,028 | +0.13(+0.39%) |
Jul 19, 2000 | 33.60 | 34.39 | 32.80 | 34.16 | 10,062,851 | +0.56(+1.66%) |
Jul 18, 2000 | 32.73 | 33.69 | 32.24 | 33.60 | 6,427,200 | +0.86(+2.64%) |
Jul 17, 2000 | 33.08 | 33.08 | 32.34 | 32.73 | 3,360,820 | -0.35(-1.06%) |
Jul 14, 2000 | 33.17 | 33.60 | 32.99 | 33.08 | 4,665,523 | -0.09(-0.27%) |
Jul 13, 2000 | 32.85 | 33.50 | 32.85 | 33.17 | 4,639,867 | +0.51(+1.55%) |
Jul 12, 2000 | 32.99 | 33.04 | 32.53 | 32.67 | 3,000,560 | -0.32(-0.97%) |
Jul 11, 2000 | 32.06 | 33.31 | 32.06 | 32.99 | 5,128,677 | +0.98(+3.05%) |
Jul 10, 2000 | 32.57 | 32.76 | 32.01 | 32.01 | 3,810,273 | -0.56(-1.71%) |
Jul 07, 2000 | 32.06 | 32.80 | 32.06 | 32.57 | 5,723,067 | +0.56(+1.74%) |
Jul 06, 2000 | 31.87 | 32.15 | 31.68 | 32.01 | 4,927,189 | +0.14(+0.44%) |
Jul 05, 2000 | 31.31 | 32.29 | 31.31 | 31.87 | 6,704,716 | +0.83(+2.69%) |