Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2000 | 64.92 | 65.17 | 63.90 | 64.05 | 5,176,261 | -1.01(-1.56%) |
Jul 31, 2000 | 64.05 | 65.90 | 63.79 | 65.06 | 8,825,800 | +0.26(+0.39%) |
Jul 28, 2000 | 64.41 | 65.21 | 63.10 | 64.81 | 9,245,567 | +0.87(+1.36%) |
Jul 27, 2000 | 63.68 | 64.63 | 63.36 | 63.94 | 6,990,248 | +0.26(+0.40%) |
Jul 26, 2000 | 64.34 | 65.13 | 63.10 | 63.68 | 11,508,823 | -1.23(-1.90%) |
Jul 25, 2000 | 65.64 | 65.71 | 63.90 | 64.92 | 9,611,332 | -0.29(-0.44%) |
Jul 24, 2000 | 66.14 | 67.01 | 64.70 | 65.21 | 11,761,235 | -1.30(-1.96%) |
Jul 21, 2000 | 67.81 | 67.81 | 65.93 | 66.51 | 15,475,991 | -1.45(-2.13%) |
Jul 20, 2000 | 64.92 | 68.28 | 64.77 | 67.96 | 39,773,640 | +4.93(+7.82%) |
Jul 19, 2000 | 59.33 | 63.47 | 58.54 | 63.03 | 13,426,673 | +3.15(+5.27%) |
Jul 18, 2000 | 60.35 | 60.75 | 59.48 | 59.88 | 11,135,467 | -1.27(-2.08%) |
Jul 17, 2000 | 60.53 | 62.52 | 60.39 | 61.15 | 11,446,022 | +0.90(+1.50%) |
Jul 14, 2000 | 60.13 | 60.78 | 59.77 | 60.24 | 6,935,728 | -0.03(-0.06%) |
Jul 13, 2000 | 61.11 | 61.40 | 59.12 | 60.28 | 9,791,454 | -0.36(-0.59%) |
Jul 12, 2000 | 59.81 | 61.36 | 59.48 | 60.64 | 9,576,826 | +1.52(+2.57%) |
Jul 11, 2000 | 59.84 | 60.28 | 58.54 | 59.12 | 9,705,361 | -0.76(-1.27%) |
Jul 10, 2000 | 60.68 | 60.82 | 59.62 | 59.88 | 7,269,402 | -1.01(-1.67%) |
Jul 07, 2000 | 59.52 | 60.89 | 58.90 | 60.89 | 15,584,167 | +2.21(+3.76%) |
Jul 06, 2000 | 60.86 | 60.93 | 57.96 | 58.69 | 22,315,446 | -2.17(-3.57%) |
Jul 05, 2000 | 61.22 | 61.22 | 58.61 | 60.86 | 24,749,508 | -2.61(-4.11%) |