Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 48.15 | 49.29 | 47.99 | 48.80 | 43,773,044 | +0.89(+1.86%) |
Aug 30, 2000 | 48.07 | 48.47 | 47.42 | 47.91 | 33,400,936 | -0.37(-0.76%) |
Aug 29, 2000 | 47.78 | 48.85 | 47.66 | 48.27 | 35,325,156 | +0.12(+0.26%) |
Aug 28, 2000 | 47.74 | 49.41 | 47.58 | 48.15 | 65,604,564 | +0.61(+1.28%) |
Aug 25, 2000 | 48.15 | 48.52 | 47.33 | 47.54 | 31,983,314 | -0.85(-1.76%) |
Aug 24, 2000 | 48.60 | 49.43 | 47.58 | 48.40 | 35,830,992 | -0.24(-0.50%) |
Aug 23, 2000 | 46.56 | 48.80 | 46.08 | 48.64 | 55,509,536 | +1.63(+3.47%) |
Aug 22, 2000 | 47.24 | 47.99 | 47.01 | 47.01 | 48,627,936 | +0.04(+0.08%) |
Aug 21, 2000 | 47.37 | 48.27 | 45.99 | 46.97 | 70,615,184 | +0.98(+2.13%) |
Aug 18, 2000 | 46.28 | 47.54 | 45.79 | 45.99 | 54,923,156 | +0.33(+0.71%) |
Aug 17, 2000 | 44.65 | 46.60 | 44.61 | 45.66 | 62,134,768 | +1.30(+2.94%) |
Aug 16, 2000 | 44.73 | 45.30 | 44.04 | 44.36 | 37,764,572 | +0.12(+0.28%) |
Aug 15, 2000 | 43.55 | 44.81 | 43.02 | 44.24 | 52,879,572 | +0.61(+1.39%) |
Aug 14, 2000 | 42.00 | 43.67 | 41.47 | 43.63 | 39,380,108 | +2.04(+4.91%) |
Aug 11, 2000 | 40.33 | 41.79 | 39.64 | 41.59 | 34,543,012 | +1.18(+2.92%) |
Aug 10, 2000 | 41.19 | 42.24 | 40.41 | 40.41 | 25,595,582 | -1.02(-2.45%) |
Aug 09, 2000 | 40.98 | 42.28 | 40.96 | 41.43 | 46,138,660 | +1.26(+3.13%) |
Aug 08, 2000 | 40.90 | 41.31 | 40.09 | 40.17 | 38,202,436 | -0.85(-2.08%) |
Aug 07, 2000 | 40.82 | 41.96 | 39.84 | 41.02 | 47,003,808 | +0.25(+0.61%) |
Aug 04, 2000 | 43.16 | 43.18 | 40.05 | 40.78 | 53,613,700 | -1.63(-3.84%) |
Aug 03, 2000 | 40.29 | 42.61 | 39.39 | 42.41 | 53,608,328 | +1.14(+2.76%) |
Aug 02, 2000 | 42.53 | 43.10 | 41.19 | 41.27 | 50,983,120 | -0.85(-2.03%) |
Aug 01, 2000 | 43.71 | 43.91 | 41.88 | 42.12 | 38,358,160 | -1.39(-3.19%) |
Jul 31, 2000 | 42.65 | 44.04 | 42.04 | 43.51 | 46,749,436 | +22.47(+106.77%) |
Jul 28, 2000 | 22.49 | 22.71 | 20.98 | 21.04 | 85,059,728 | -1.28(-5.74%) |
Jul 27, 2000 | 22.57 | 22.87 | 22.16 | 22.32 | 60,181,396 | -0.33(-1.44%) |
Jul 26, 2000 | 22.65 | 22.83 | 22.25 | 22.65 | 71,573,000 | -0.31(-1.33%) |
Jul 25, 2000 | 22.61 | 23.13 | 22.44 | 22.96 | 45,451,332 | +0.47(+2.09%) |
Jul 24, 2000 | 22.52 | 23.14 | 22.43 | 22.49 | 61,129,548 | -0.03(-0.14%) |
Jul 21, 2000 | 23.16 | 23.18 | 22.50 | 22.52 | 49,233,800 | -0.73(-3.15%) |
Jul 20, 2000 | 22.64 | 23.34 | 22.47 | 23.25 | 92,810,008 | +0.74(+3.30%) |
Jul 19, 2000 | 23.62 | 23.81 | 22.49 | 22.51 | 110,760,408 | -0.79(-3.41%) |
Jul 18, 2000 | 23.60 | 23.60 | 23.05 | 23.30 | 77,762,968 | -0.54(-2.26%) |
Jul 17, 2000 | 23.89 | 24.04 | 23.53 | 23.84 | 71,464,064 | -0.06(-0.26%) |
Jul 14, 2000 | 23.46 | 23.96 | 23.31 | 23.90 | 57,500,192 | +0.57(+2.44%) |
Jul 13, 2000 | 22.87 | 23.63 | 22.85 | 23.33 | 69,323,824 | +0.33(+1.42%) |
Jul 12, 2000 | 22.85 | 23.18 | 22.61 | 23.01 | 45,760,628 | +0.39(+1.71%) |
Jul 11, 2000 | 22.53 | 23.02 | 22.35 | 22.62 | 65,638,932 | +0.16(+0.73%) |
Jul 10, 2000 | 22.45 | 22.81 | 22.32 | 22.46 | 48,104,920 | -0.24(-1.08%) |
Jul 07, 2000 | 22.45 | 22.79 | 22.18 | 22.70 | 57,212,064 | +0.44(+1.96%) |
Jul 06, 2000 | 21.43 | 22.29 | 21.27 | 22.26 | 68,901,304 | +0.81(+3.80%) |
Jul 05, 2000 | 21.69 | 21.92 | 21.41 | 21.45 | 64,449,908 | -0.86(-3.84%) |
Jul 03, 2000 | 21.86 | 22.30 | 21.79 | 22.30 | 23,145,274 | +0.52(+2.39%) |
Jun 30, 2000 | 21.33 | 21.86 | 21.12 | 21.78 | 63,574,176 | +0.32(+1.47%) |
Jun 29, 2000 | 21.36 | 21.90 | 21.26 | 21.47 | 72,331,512 | -0.10(-0.48%) |
Jun 28, 2000 | 21.50 | 22.11 | 21.35 | 21.57 | 47,006,112 | +0.16(+0.76%) |
Jun 27, 2000 | 21.83 | 22.24 | 21.39 | 21.41 | 51,206,504 | -0.46(-2.09%) |
Jun 26, 2000 | 22.13 | 22.36 | 21.61 | 21.87 | 45,884,900 | -0.03(-0.14%) |
Jun 23, 2000 | 22.04 | 22.41 | 21.86 | 21.90 | 46,521,604 | +0.05(+0.24%) |
Jun 22, 2000 | 22.49 | 22.55 | 21.84 | 21.84 | 45,574,680 | -0.80(-3.55%) |
Jun 21, 2000 | 22.22 | 22.69 | 22.16 | 22.65 | 50,472,532 | +0.11(+0.50%) |
Jun 20, 2000 | 22.15 | 22.85 | 22.15 | 22.54 | 89,890,688 | +0.30(+1.33%) |
Jun 19, 2000 | 20.93 | 22.27 | 20.92 | 22.24 | 93,927,840 | +1.70(+8.28%) |
Jun 16, 2000 | 21.06 | 21.13 | 20.51 | 20.54 | 67,643,240 | -0.36(-1.71%) |
Jun 15, 2000 | 20.65 | 21.19 | 20.61 | 20.90 | 51,269,408 | +0.29(+1.43%) |
Jun 14, 2000 | 21.33 | 21.40 | 20.53 | 20.60 | 56,787,392 | -0.82(-3.85%) |
Jun 13, 2000 | 20.29 | 21.49 | 20.23 | 21.43 | 60,034,724 | +1.05(+5.15%) |
Jun 12, 2000 | 20.83 | 20.86 | 20.31 | 20.38 | 39,814,600 | -0.33(-1.57%) |
Jun 09, 2000 | 20.85 | 20.86 | 20.45 | 20.70 | 42,237,136 | +0.14(+0.69%) |
Jun 08, 2000 | 21.12 | 21.43 | 20.53 | 20.56 | 52,780,004 | -0.45(-2.13%) |
Jun 07, 2000 | 21.06 | 21.08 | 20.48 | 21.01 | 61,002,204 | -0.10(-0.48%) |
Jun 06, 2000 | 21.40 | 22.01 | 21.10 | 21.11 | 72,765,392 | -0.49(-2.26%) |
Jun 05, 2000 | 21.61 | 22.00 | 21.38 | 21.60 | 60,118,492 | -0.27(-1.21%) |
Jun 02, 2000 | 21.64 | 21.93 | 21.51 | 21.87 | 65,460,964 | +0.73(+3.47%) |