Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 38.57 | 39.01 | 37.68 | 37.72 | 6,175,068 | -1.47(-3.75%) |
Sep 28, 2000 | 38.66 | 39.19 | 38.34 | 39.19 | 4,799,712 | +0.18(+0.46%) |
Sep 27, 2000 | 39.15 | 39.15 | 38.21 | 39.01 | 7,262,441 | +0.98(+2.57%) |
Sep 26, 2000 | 38.79 | 38.83 | 37.19 | 38.04 | 7,831,530 | -0.89(-2.29%) |
Sep 25, 2000 | 39.86 | 39.86 | 38.26 | 38.93 | 6,459,682 | -0.93(-2.34%) |
Sep 22, 2000 | 39.01 | 39.86 | 38.66 | 39.86 | 7,805,707 | +0.67(+1.71%) |
Sep 21, 2000 | 37.86 | 39.90 | 37.76 | 39.19 | 7,019,789 | +1.43(+3.77%) |
Sep 20, 2000 | 38.12 | 38.34 | 37.45 | 37.76 | 5,255,123 | +0.00(+0.00%) |
Sep 19, 2000 | 39.19 | 39.28 | 37.59 | 37.76 | 5,759,373 | -1.47(-3.74%) |
Sep 18, 2000 | 38.93 | 39.77 | 38.26 | 39.23 | 6,181,804 | +0.58(+1.49%) |
Sep 15, 2000 | 39.86 | 39.86 | 38.66 | 38.66 | 9,237,340 | -0.89(-2.25%) |
Sep 14, 2000 | 39.82 | 40.04 | 39.01 | 39.55 | 7,509,163 | +0.53(+1.37%) |
Sep 13, 2000 | 39.37 | 39.99 | 38.39 | 39.01 | 9,907,475 | -0.81(-2.02%) |
Sep 12, 2000 | 38.97 | 39.86 | 38.66 | 39.82 | 8,887,466 | +1.16(+3.00%) |
Sep 11, 2000 | 37.76 | 39.10 | 37.72 | 38.66 | 7,330,226 | +0.93(+2.47%) |
Sep 08, 2000 | 36.25 | 38.08 | 36.16 | 37.72 | 10,961,868 | +1.74(+4.83%) |
Sep 07, 2000 | 36.08 | 36.34 | 35.67 | 35.98 | 7,179,218 | -0.09(-0.26%) |
Sep 06, 2000 | 36.08 | 36.43 | 35.98 | 36.08 | 7,396,749 | +0.36(+1.00%) |
Sep 05, 2000 | 34.87 | 36.34 | 34.65 | 35.72 | 7,710,274 | +1.12(+3.23%) |
Sep 01, 2000 | 34.91 | 34.91 | 34.24 | 34.60 | 7,748,868 | +0.36(+1.04%) |
Aug 31, 2000 | 34.34 | 35.19 | 34.20 | 34.24 | 11,987,912 | -0.23(-0.66%) |
Aug 30, 2000 | 35.09 | 35.14 | 34.20 | 34.47 | 11,696,701 | -0.93(-2.64%) |
Aug 29, 2000 | 35.58 | 35.85 | 34.96 | 35.41 | 7,627,331 | -0.22(-0.62%) |
Aug 28, 2000 | 36.08 | 36.20 | 35.63 | 35.63 | 6,947,793 | -0.36(-0.99%) |
Aug 25, 2000 | 35.94 | 36.12 | 35.72 | 35.98 | 5,314,347 | +0.04(+0.12%) |
Aug 24, 2000 | 36.08 | 36.30 | 35.54 | 35.94 | 7,299,632 | -0.67(-1.83%) |
Aug 23, 2000 | 36.50 | 36.61 | 35.98 | 36.61 | 7,304,123 | +0.14(+0.37%) |
Aug 22, 2000 | 36.30 | 37.05 | 36.03 | 36.48 | 6,633,005 | +0.22(+0.61%) |
Aug 21, 2000 | 36.43 | 36.65 | 35.58 | 36.25 | 8,173,825 | -0.36(-0.97%) |
Aug 18, 2000 | 36.43 | 37.14 | 36.16 | 36.61 | 8,974,058 | +0.05(+0.14%) |
Aug 17, 2000 | 36.43 | 36.70 | 35.94 | 36.56 | 9,817,656 | +0.22(+0.61%) |
Aug 16, 2000 | 37.19 | 37.23 | 35.45 | 36.34 | 29,300,276 | -1.78(-4.67%) |
Aug 15, 2000 | 39.90 | 39.95 | 37.76 | 38.12 | 22,891,398 | -3.92(-9.32%) |
Aug 14, 2000 | 40.48 | 42.75 | 40.48 | 42.04 | 7,033,963 | +2.18(+5.47%) |
Aug 11, 2000 | 39.19 | 40.26 | 39.19 | 39.86 | 3,824,051 | +0.58(+1.47%) |
Aug 10, 2000 | 40.89 | 40.93 | 39.28 | 39.28 | 5,937,749 | -2.05(-4.95%) |
Aug 09, 2000 | 40.84 | 41.33 | 39.72 | 41.33 | 6,714,544 | +0.71(+1.75%) |
Aug 08, 2000 | 39.19 | 41.64 | 39.15 | 40.61 | 9,641,807 | +1.42(+3.64%) |
Aug 07, 2000 | 37.50 | 39.55 | 37.50 | 39.19 | 5,788,424 | +0.71(+1.85%) |
Aug 04, 2000 | 36.92 | 38.48 | 36.79 | 38.48 | 5,947,853 | +1.60(+4.35%) |
Aug 03, 2000 | 37.90 | 38.39 | 36.65 | 36.87 | 5,495,670 | -0.98(-2.60%) |
Aug 02, 2000 | 37.32 | 38.12 | 36.97 | 37.86 | 4,675,789 | +0.81(+2.17%) |
Aug 01, 2000 | 37.01 | 37.41 | 36.34 | 37.05 | 5,088,256 | +0.18(+0.48%) |
Jul 31, 2000 | 37.68 | 37.72 | 36.61 | 36.87 | 5,464,654 | -0.67(-1.78%) |
Jul 28, 2000 | 39.05 | 39.15 | 37.23 | 37.54 | 5,116,184 | -1.47(-3.76%) |
Jul 27, 2000 | 38.70 | 39.05 | 38.30 | 39.01 | 4,665,685 | +0.85(+2.22%) |
Jul 26, 2000 | 38.83 | 39.82 | 38.16 | 38.16 | 7,062,313 | -1.03(-2.62%) |
Jul 25, 2000 | 39.72 | 39.77 | 38.57 | 39.19 | 5,779,442 | -0.71(-1.79%) |
Jul 24, 2000 | 40.26 | 40.39 | 39.05 | 39.90 | 5,396,869 | -0.81(-1.98%) |
Jul 21, 2000 | 41.60 | 41.86 | 40.71 | 40.71 | 5,070,152 | -0.66(-1.60%) |
Jul 20, 2000 | 40.71 | 41.68 | 40.61 | 41.37 | 6,549,782 | +0.66(+1.63%) |
Jul 19, 2000 | 41.01 | 41.06 | 40.48 | 40.71 | 3,926,360 | -0.18(-0.44%) |
Jul 18, 2000 | 40.53 | 41.46 | 40.44 | 40.89 | 5,649,204 | +0.36(+0.88%) |
Jul 17, 2000 | 40.53 | 40.61 | 39.64 | 40.53 | 5,179,057 | +0.31(+0.78%) |
Jul 14, 2000 | 40.39 | 40.39 | 39.46 | 40.22 | 4,856,270 | +0.18(+0.44%) |
Jul 13, 2000 | 41.06 | 41.11 | 39.72 | 40.04 | 5,266,070 | -0.85(-2.07%) |
Jul 12, 2000 | 41.11 | 41.37 | 40.17 | 40.89 | 7,106,661 | -0.18(-0.43%) |
Jul 11, 2000 | 40.89 | 41.73 | 40.66 | 41.06 | 10,822,649 | +0.09(+0.23%) |
Jul 10, 2000 | 39.41 | 41.42 | 39.01 | 40.97 | 13,109,950 | +1.43(+3.60%) |
Jul 07, 2000 | 37.76 | 39.82 | 37.32 | 39.55 | 14,395,627 | +3.03(+8.29%) |
Jul 06, 2000 | 35.90 | 37.14 | 35.63 | 36.52 | 6,527,047 | +0.71(+1.99%) |
Jul 05, 2000 | 35.58 | 36.25 | 35.36 | 35.81 | 5,705,341 | +0.40(+1.13%) |