Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 38.57 | 39.01 | 37.68 | 37.72 | 6,175,758 | -1.47(-3.75%) |
Sep 28, 2000 | 38.65 | 39.19 | 38.34 | 39.19 | 4,800,248 | +0.18(+0.46%) |
Sep 27, 2000 | 39.14 | 39.14 | 38.21 | 39.01 | 7,263,253 | +0.98(+2.57%) |
Sep 26, 2000 | 38.79 | 38.83 | 37.18 | 38.03 | 7,832,405 | -0.89(-2.29%) |
Sep 25, 2000 | 39.86 | 39.86 | 38.25 | 38.92 | 6,460,404 | -0.93(-2.34%) |
Sep 22, 2000 | 39.01 | 39.86 | 38.65 | 39.86 | 7,806,579 | +0.67(+1.71%) |
Sep 21, 2000 | 37.85 | 39.90 | 37.76 | 39.19 | 7,020,573 | +1.42(+3.77%) |
Sep 20, 2000 | 38.12 | 38.34 | 37.45 | 37.76 | 5,255,710 | +0.00(+0.00%) |
Sep 19, 2000 | 39.19 | 39.28 | 37.58 | 37.76 | 5,760,017 | -1.47(-3.74%) |
Sep 18, 2000 | 38.92 | 39.76 | 38.25 | 39.23 | 6,182,495 | +0.58(+1.49%) |
Sep 15, 2000 | 39.86 | 39.86 | 38.65 | 38.65 | 9,238,373 | -0.89(-2.25%) |
Sep 14, 2000 | 39.81 | 40.03 | 39.01 | 39.54 | 7,510,002 | +0.53(+1.37%) |
Sep 13, 2000 | 39.36 | 39.99 | 38.39 | 39.01 | 9,908,583 | -0.80(-2.02%) |
Sep 12, 2000 | 38.96 | 39.86 | 38.65 | 39.81 | 8,888,460 | +1.16(+3.00%) |
Sep 11, 2000 | 37.76 | 39.10 | 37.72 | 38.65 | 7,331,046 | +0.93(+2.47%) |
Sep 08, 2000 | 36.25 | 38.07 | 36.16 | 37.72 | 10,963,093 | +1.74(+4.83%) |
Sep 07, 2000 | 36.07 | 36.34 | 35.67 | 35.98 | 7,180,020 | -0.09(-0.26%) |
Sep 06, 2000 | 36.07 | 36.43 | 35.98 | 36.07 | 7,397,575 | +0.36(+1.00%) |
Sep 05, 2000 | 34.87 | 36.34 | 34.65 | 35.72 | 7,711,136 | +1.12(+3.23%) |
Sep 01, 2000 | 34.91 | 34.91 | 34.24 | 34.60 | 7,749,734 | +0.36(+1.04%) |
Aug 31, 2000 | 34.33 | 35.18 | 34.20 | 34.24 | 11,989,252 | -0.23(-0.66%) |
Aug 30, 2000 | 35.09 | 35.13 | 34.20 | 34.47 | 11,698,009 | -0.93(-2.64%) |
Aug 29, 2000 | 35.58 | 35.84 | 34.95 | 35.40 | 7,628,184 | -0.22(-0.62%) |
Aug 28, 2000 | 36.07 | 36.20 | 35.62 | 35.62 | 6,948,570 | -0.36(-0.99%) |
Aug 25, 2000 | 35.94 | 36.11 | 35.72 | 35.98 | 5,314,941 | +0.04(+0.12%) |
Aug 24, 2000 | 36.07 | 36.29 | 35.54 | 35.94 | 7,300,448 | -0.67(-1.83%) |
Aug 23, 2000 | 36.49 | 36.61 | 35.98 | 36.61 | 7,304,939 | +0.14(+0.37%) |
Aug 22, 2000 | 36.29 | 37.05 | 36.02 | 36.47 | 6,633,746 | +0.22(+0.61%) |
Aug 21, 2000 | 36.43 | 36.65 | 35.58 | 36.25 | 8,174,738 | -0.36(-0.97%) |
Aug 18, 2000 | 36.43 | 37.14 | 36.16 | 36.61 | 8,975,061 | +0.05(+0.14%) |
Aug 17, 2000 | 36.43 | 36.69 | 35.94 | 36.56 | 9,818,754 | +0.22(+0.61%) |
Aug 16, 2000 | 37.18 | 37.23 | 35.45 | 36.34 | 29,303,552 | -1.78(-4.67%) |
Aug 15, 2000 | 39.90 | 39.94 | 37.76 | 38.12 | 22,893,956 | -3.92(-9.32%) |
Aug 14, 2000 | 40.48 | 42.75 | 40.48 | 42.04 | 7,034,750 | +2.18(+5.47%) |
Aug 11, 2000 | 39.19 | 40.25 | 39.19 | 39.86 | 3,824,478 | +0.58(+1.47%) |
Aug 10, 2000 | 40.88 | 40.92 | 39.28 | 39.28 | 5,938,412 | -2.04(-4.95%) |
Aug 09, 2000 | 40.83 | 41.32 | 39.72 | 41.32 | 6,715,295 | +0.71(+1.75%) |
Aug 08, 2000 | 39.19 | 41.64 | 39.14 | 40.61 | 9,642,885 | +1.42(+3.64%) |
Aug 07, 2000 | 37.50 | 39.54 | 37.50 | 39.19 | 5,789,071 | +0.71(+1.85%) |
Aug 04, 2000 | 36.91 | 38.47 | 36.78 | 38.47 | 5,948,518 | +1.60(+4.35%) |
Aug 03, 2000 | 37.90 | 38.39 | 36.65 | 36.87 | 5,496,284 | -0.98(-2.60%) |
Aug 02, 2000 | 37.32 | 38.12 | 36.96 | 37.85 | 4,676,312 | +0.81(+2.17%) |
Aug 01, 2000 | 37.01 | 37.40 | 36.34 | 37.05 | 5,088,824 | +0.18(+0.48%) |
Jul 31, 2000 | 37.68 | 37.72 | 36.61 | 36.87 | 5,465,265 | -0.67(-1.78%) |
Jul 28, 2000 | 39.05 | 39.14 | 37.23 | 37.54 | 5,116,756 | -1.47(-3.76%) |
Jul 27, 2000 | 38.69 | 39.05 | 38.29 | 39.01 | 4,666,206 | +0.85(+2.22%) |
Jul 26, 2000 | 38.83 | 39.81 | 38.16 | 38.16 | 7,063,102 | -1.03(-2.62%) |
Jul 25, 2000 | 39.72 | 39.76 | 38.57 | 39.19 | 5,780,088 | -0.71(-1.79%) |
Jul 24, 2000 | 40.25 | 40.39 | 39.05 | 39.90 | 5,397,472 | -0.81(-1.98%) |
Jul 21, 2000 | 41.59 | 41.86 | 40.70 | 40.70 | 5,070,718 | -0.66(-1.60%) |
Jul 20, 2000 | 40.70 | 41.68 | 40.61 | 41.37 | 6,550,514 | +0.66(+1.63%) |
Jul 19, 2000 | 41.01 | 41.06 | 40.48 | 40.70 | 3,926,799 | -0.18(-0.44%) |
Jul 18, 2000 | 40.52 | 41.46 | 40.43 | 40.88 | 5,649,836 | +0.36(+0.88%) |
Jul 17, 2000 | 40.52 | 40.61 | 39.63 | 40.52 | 5,179,636 | +0.31(+0.78%) |
Jul 14, 2000 | 40.39 | 40.39 | 39.46 | 40.21 | 4,856,812 | +0.18(+0.44%) |
Jul 13, 2000 | 41.06 | 41.10 | 39.72 | 40.03 | 5,266,658 | -0.85(-2.07%) |
Jul 12, 2000 | 41.10 | 41.37 | 40.17 | 40.88 | 7,107,455 | -0.18(-0.43%) |
Jul 11, 2000 | 40.88 | 41.72 | 40.65 | 41.06 | 10,823,858 | +0.09(+0.23%) |
Jul 10, 2000 | 39.41 | 41.42 | 39.01 | 40.97 | 13,111,415 | +1.42(+3.60%) |
Jul 07, 2000 | 37.76 | 39.81 | 37.32 | 39.54 | 14,397,236 | +3.03(+8.29%) |
Jul 06, 2000 | 35.89 | 37.14 | 35.62 | 36.51 | 6,527,776 | +0.71(+1.99%) |
Jul 05, 2000 | 35.58 | 36.25 | 35.36 | 35.80 | 5,705,979 | +0.40(+1.13%) |