Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 65.23 | 66.04 | 62.26 | 63.60 | 16,993,912 | -1.49(-2.28%) |
Sep 28, 2000 | 66.28 | 67.13 | 64.95 | 65.09 | 9,409,937 | -1.55(-2.33%) |
Sep 27, 2000 | 67.80 | 67.94 | 65.23 | 66.64 | 10,542,664 | -0.63(-0.94%) |
Sep 26, 2000 | 67.77 | 68.83 | 66.85 | 67.27 | 11,016,154 | -2.19(-3.15%) |
Sep 25, 2000 | 70.31 | 71.51 | 68.33 | 69.46 | 7,599,203 | -0.49(-0.70%) |
Sep 22, 2000 | 69.46 | 70.20 | 68.51 | 69.95 | 10,500,698 | +1.34(+1.95%) |
Sep 21, 2000 | 70.14 | 71.55 | 67.77 | 68.62 | 7,620,098 | -1.84(-2.61%) |
Sep 20, 2000 | 70.42 | 71.47 | 69.75 | 70.45 | 8,190,091 | -0.11(-0.15%) |
Sep 19, 2000 | 69.32 | 71.30 | 69.22 | 70.56 | 5,917,023 | +0.95(+1.37%) |
Sep 18, 2000 | 70.73 | 71.16 | 69.50 | 69.60 | 6,966,704 | -0.99(-1.40%) |
Sep 15, 2000 | 71.62 | 71.86 | 70.45 | 70.59 | 9,708,303 | -1.06(-1.47%) |
Sep 14, 2000 | 72.29 | 72.96 | 71.33 | 71.65 | 7,841,791 | -0.46(-0.64%) |
Sep 13, 2000 | 69.53 | 72.74 | 69.32 | 72.11 | 9,695,731 | +1.52(+2.15%) |
Sep 12, 2000 | 70.49 | 71.65 | 70.06 | 70.59 | 8,858,359 | +0.28(+0.40%) |
Sep 11, 2000 | 72.21 | 72.43 | 69.81 | 70.31 | 13,496,395 | -2.82(-3.86%) |
Sep 08, 2000 | 74.83 | 75.08 | 73.07 | 73.13 | 8,846,141 | -2.19(-2.91%) |
Sep 07, 2000 | 74.48 | 75.96 | 74.48 | 75.33 | 8,188,497 | +1.10(+1.48%) |
Sep 06, 2000 | 73.91 | 76.17 | 73.63 | 74.23 | 11,464,853 | +0.14(+0.19%) |
Sep 05, 2000 | 75.00 | 75.29 | 73.87 | 74.09 | 7,283,485 | -1.38(-1.83%) |
Sep 01, 2000 | 75.14 | 76.21 | 74.90 | 75.47 | 10,234,383 | +0.91(+1.22%) |
Aug 31, 2000 | 74.48 | 75.78 | 74.34 | 74.56 | 9,694,314 | +0.97(+1.31%) |
Aug 30, 2000 | 73.84 | 74.26 | 73.17 | 73.59 | 8,736,357 | -1.45(-1.93%) |
Aug 29, 2000 | 74.26 | 75.82 | 73.98 | 75.04 | 10,695,123 | +0.78(+1.05%) |
Aug 28, 2000 | 73.35 | 75.22 | 73.28 | 74.26 | 15,122,443 | +1.41(+1.94%) |
Aug 25, 2000 | 70.20 | 73.35 | 70.17 | 72.85 | 14,668,786 | +2.37(+3.36%) |
Aug 24, 2000 | 69.46 | 70.84 | 69.29 | 70.49 | 10,611,899 | +0.88(+1.27%) |
Aug 23, 2000 | 67.94 | 69.89 | 67.70 | 69.60 | 7,528,906 | +1.06(+1.55%) |
Aug 22, 2000 | 68.44 | 69.01 | 68.33 | 68.54 | 4,913,205 | -0.04(-0.06%) |
Aug 21, 2000 | 68.37 | 69.01 | 67.80 | 68.58 | 5,731,098 | +0.56(+0.83%) |
Aug 18, 2000 | 69.11 | 69.67 | 67.84 | 68.02 | 7,316,066 | -1.16(-1.68%) |
Aug 17, 2000 | 67.63 | 69.36 | 67.49 | 69.18 | 7,690,395 | +0.07(+0.11%) |
Aug 16, 2000 | 68.37 | 69.43 | 67.49 | 69.11 | 10,534,696 | +0.21(+0.30%) |
Aug 15, 2000 | 68.93 | 69.25 | 68.19 | 68.90 | 7,760,515 | -0.71(-1.01%) |
Aug 14, 2000 | 67.77 | 69.85 | 67.38 | 69.60 | 8,773,365 | +1.49(+2.18%) |
Aug 11, 2000 | 67.63 | 68.79 | 67.31 | 68.12 | 10,878,923 | +0.49(+0.73%) |
Aug 10, 2000 | 67.06 | 67.91 | 66.57 | 67.63 | 9,714,855 | +0.56(+0.84%) |
Aug 09, 2000 | 67.20 | 68.23 | 67.06 | 67.06 | 11,666,183 | -0.07(-0.10%) |
Aug 08, 2000 | 65.34 | 67.55 | 65.26 | 67.13 | 10,164,793 | +1.45(+2.20%) |
Aug 07, 2000 | 65.86 | 67.20 | 65.40 | 65.69 | 10,466,878 | +0.25(+0.38%) |
Aug 04, 2000 | 65.51 | 65.79 | 64.56 | 65.44 | 7,898,808 | -0.07(-0.11%) |
Aug 03, 2000 | 63.82 | 65.79 | 63.43 | 65.51 | 9,865,720 | +0.99(+1.53%) |
Aug 02, 2000 | 62.69 | 64.87 | 62.55 | 64.52 | 10,415,881 | +2.12(+3.39%) |
Aug 01, 2000 | 63.25 | 63.50 | 62.26 | 62.40 | 5,312,501 | -0.99(-1.56%) |
Jul 31, 2000 | 62.40 | 64.21 | 62.16 | 63.39 | 9,058,096 | +0.25(+0.39%) |
Jul 28, 2000 | 62.75 | 63.53 | 61.48 | 63.14 | 9,488,911 | +0.85(+1.36%) |
Jul 27, 2000 | 62.05 | 62.97 | 61.73 | 62.30 | 7,174,231 | +0.25(+0.40%) |
Jul 26, 2000 | 62.69 | 63.46 | 61.48 | 62.05 | 11,811,736 | -1.20(-1.90%) |
Jul 25, 2000 | 63.96 | 64.03 | 62.26 | 63.25 | 9,864,303 | -0.28(-0.44%) |
Jul 24, 2000 | 64.45 | 65.30 | 63.04 | 63.53 | 12,070,792 | -1.27(-1.96%) |
Jul 21, 2000 | 66.08 | 66.08 | 64.24 | 64.80 | 15,883,320 | -1.41(-2.13%) |
Jul 20, 2000 | 63.25 | 66.53 | 63.11 | 66.22 | 40,820,484 | +4.80(+7.82%) |
Jul 19, 2000 | 57.81 | 61.84 | 57.04 | 61.42 | 13,780,064 | +3.07(+5.27%) |
Jul 18, 2000 | 58.80 | 59.19 | 57.95 | 58.34 | 11,428,553 | -1.24(-2.08%) |
Jul 17, 2000 | 58.98 | 60.92 | 58.84 | 59.58 | 11,747,282 | +0.88(+1.50%) |
Jul 14, 2000 | 58.59 | 59.22 | 58.24 | 58.70 | 7,118,277 | -0.03(-0.06%) |
Jul 13, 2000 | 59.55 | 59.83 | 57.60 | 58.73 | 10,049,166 | -0.35(-0.59%) |
Jul 12, 2000 | 58.28 | 59.79 | 57.95 | 59.08 | 9,828,889 | +1.48(+2.57%) |
Jul 11, 2000 | 58.31 | 58.73 | 57.04 | 57.60 | 9,960,807 | -0.74(-1.27%) |
Jul 10, 2000 | 59.12 | 59.26 | 58.10 | 58.34 | 7,460,733 | -0.99(-1.67%) |
Jul 07, 2000 | 57.99 | 59.33 | 57.39 | 59.33 | 15,994,344 | +2.15(+3.76%) |
Jul 06, 2000 | 59.30 | 59.37 | 56.47 | 57.18 | 22,902,790 | -2.12(-3.57%) |
Jul 05, 2000 | 59.65 | 59.65 | 57.11 | 59.30 | 25,400,916 | -2.54(-4.11%) |