Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 30.94 | 31.78 | 30.82 | 30.82 | 12,861,095 | -0.46(-1.47%) |
Sep 28, 2000 | 30.23 | 31.40 | 30.11 | 31.28 | 13,958,459 | +0.92(+3.03%) |
Sep 27, 2000 | 30.98 | 31.32 | 30.19 | 30.36 | 11,818,141 | -0.37(-1.22%) |
Sep 26, 2000 | 31.61 | 31.98 | 30.52 | 30.73 | 12,261,524 | -0.63(-2.00%) |
Sep 25, 2000 | 31.69 | 32.48 | 31.36 | 31.36 | 17,560,682 | -0.17(-0.53%) |
Sep 22, 2000 | 29.85 | 31.73 | 29.73 | 31.52 | 26,124,502 | +1.75(+5.87%) |
Sep 21, 2000 | 31.02 | 31.06 | 29.77 | 29.77 | 18,242,844 | -1.25(-4.02%) |
Sep 20, 2000 | 31.23 | 31.40 | 30.44 | 31.02 | 18,728,646 | -0.25(-0.81%) |
Sep 19, 2000 | 31.15 | 31.86 | 30.98 | 31.28 | 23,447,868 | +0.21(+0.69%) |
Sep 18, 2000 | 32.78 | 32.78 | 31.06 | 31.06 | 22,664,678 | -1.71(-5.23%) |
Sep 15, 2000 | 33.56 | 33.56 | 32.32 | 32.78 | 22,219,496 | -0.58(-1.74%) |
Sep 14, 2000 | 34.69 | 34.69 | 33.32 | 33.36 | 30,521,156 | -0.46(-1.36%) |
Sep 13, 2000 | 33.61 | 34.15 | 33.11 | 33.82 | 63,836,760 | -1.41(-4.01%) |
Sep 12, 2000 | 38.53 | 38.65 | 34.69 | 35.23 | 10,967,950 | -3.13(-8.16%) |
Sep 11, 2000 | 38.36 | 38.95 | 37.69 | 38.36 | 7,831,594 | -0.21(-0.54%) |
Sep 08, 2000 | 37.95 | 38.90 | 37.86 | 38.57 | 6,745,472 | +0.37(+0.98%) |
Sep 07, 2000 | 37.73 | 38.23 | 37.32 | 38.19 | 5,244,896 | +0.83(+2.23%) |
Sep 06, 2000 | 38.19 | 38.86 | 37.19 | 37.36 | 10,227,180 | -0.75(-1.98%) |
Sep 05, 2000 | 37.65 | 38.40 | 37.49 | 38.11 | 7,272,644 | +0.55(+1.46%) |
Sep 01, 2000 | 37.82 | 37.90 | 36.78 | 37.57 | 8,219,067 | +0.29(+0.77%) |
Aug 31, 2000 | 35.82 | 37.73 | 35.69 | 37.28 | 12,667,284 | +1.75(+4.94%) |
Aug 30, 2000 | 35.03 | 35.95 | 34.90 | 35.53 | 12,547,669 | +0.91(+2.64%) |
Aug 29, 2000 | 35.40 | 35.49 | 34.44 | 34.61 | 10,523,218 | -0.54(-1.54%) |
Aug 28, 2000 | 34.69 | 35.57 | 34.69 | 35.15 | 7,888,104 | +0.42(+1.21%) |
Aug 25, 2000 | 35.45 | 35.82 | 34.61 | 34.73 | 7,120,353 | -0.79(-2.23%) |
Aug 24, 2000 | 35.61 | 36.61 | 35.36 | 35.53 | 6,764,358 | -0.71(-1.95%) |
Aug 23, 2000 | 35.32 | 36.28 | 35.19 | 36.23 | 10,301,827 | +1.04(+2.96%) |
Aug 22, 2000 | 34.32 | 35.69 | 34.02 | 35.19 | 11,182,896 | +1.21(+3.55%) |
Aug 21, 2000 | 34.02 | 34.44 | 33.78 | 33.98 | 5,251,641 | +0.13(+0.37%) |
Aug 18, 2000 | 33.90 | 34.19 | 33.52 | 33.86 | 5,540,634 | +0.04(+0.12%) |
Aug 17, 2000 | 33.40 | 34.11 | 33.40 | 33.82 | 6,770,504 | +0.21(+0.62%) |
Aug 16, 2000 | 34.19 | 34.56 | 33.40 | 33.61 | 7,957,504 | -0.95(-2.76%) |
Aug 15, 2000 | 35.36 | 35.61 | 34.44 | 34.56 | 10,851,783 | -0.63(-1.78%) |
Aug 14, 2000 | 35.19 | 35.36 | 34.40 | 35.19 | 7,449,968 | +0.50(+1.44%) |
Aug 11, 2000 | 34.40 | 34.98 | 34.23 | 34.69 | 6,735,279 | +0.08(+0.23%) |
Aug 10, 2000 | 34.90 | 35.49 | 34.52 | 34.61 | 7,471,252 | -0.29(-0.82%) |
Aug 09, 2000 | 35.65 | 35.78 | 34.78 | 34.90 | 9,456,432 | -0.79(-2.22%) |
Aug 08, 2000 | 35.90 | 35.95 | 35.11 | 35.69 | 5,191,234 | -0.04(-0.11%) |
Aug 07, 2000 | 35.40 | 36.11 | 35.07 | 35.73 | 10,382,019 | +0.75(+2.14%) |
Aug 04, 2000 | 34.61 | 35.19 | 33.78 | 34.98 | 12,816,127 | +1.46(+4.36%) |
Aug 03, 2000 | 34.02 | 34.65 | 33.36 | 33.52 | 8,868,552 | -0.79(-2.31%) |
Aug 02, 2000 | 34.65 | 34.95 | 33.82 | 34.32 | 10,034,568 | -0.13(-0.37%) |
Aug 01, 2000 | 33.28 | 35.61 | 33.11 | 34.44 | 15,829,570 | +1.21(+3.65%) |
Jul 31, 2000 | 32.69 | 33.23 | 32.19 | 33.23 | 5,472,733 | +0.95(+2.96%) |
Jul 28, 2000 | 33.40 | 33.44 | 32.06 | 32.28 | 4,318,859 | -1.00(-3.01%) |
Jul 27, 2000 | 32.94 | 33.61 | 32.28 | 33.28 | 5,335,431 | +0.33(+1.01%) |
Jul 26, 2000 | 34.02 | 34.02 | 32.44 | 32.94 | 6,979,454 | -1.25(-3.65%) |
Jul 25, 2000 | 34.44 | 34.52 | 33.94 | 34.19 | 4,048,752 | -0.21(-0.60%) |
Jul 24, 2000 | 34.98 | 35.11 | 33.86 | 34.40 | 4,847,680 | -0.78(-2.22%) |
Jul 21, 2000 | 35.36 | 35.86 | 34.44 | 35.18 | 8,199,431 | +0.95(+2.77%) |
Jul 20, 2000 | 33.86 | 35.53 | 33.69 | 34.23 | 9,175,833 | +0.41(+1.22%) |
Jul 19, 2000 | 34.02 | 34.36 | 33.44 | 33.82 | 6,432,046 | -0.17(-0.49%) |
Jul 18, 2000 | 34.19 | 34.36 | 33.44 | 33.98 | 4,908,986 | -0.73(-2.09%) |
Jul 17, 2000 | 35.86 | 35.86 | 34.56 | 34.71 | 7,607,805 | -0.31(-0.90%) |
Jul 14, 2000 | 34.32 | 35.19 | 34.02 | 35.03 | 6,795,536 | +1.17(+3.45%) |
Jul 13, 2000 | 34.28 | 34.56 | 33.78 | 33.86 | 6,885,022 | +0.13(+0.38%) |
Jul 12, 2000 | 34.48 | 34.82 | 33.69 | 33.73 | 6,793,437 | -0.09(-0.26%) |
Jul 11, 2000 | 33.61 | 34.65 | 33.23 | 33.82 | 6,959,519 | +0.63(+1.89%) |
Jul 10, 2000 | 33.48 | 34.02 | 33.15 | 33.19 | 5,089,757 | -0.21(-0.62%) |
Jul 07, 2000 | 32.19 | 33.82 | 32.19 | 33.40 | 9,364,997 | +1.37(+4.29%) |
Jul 06, 2000 | 31.90 | 32.15 | 31.11 | 32.02 | 5,249,093 | +0.17(+0.52%) |
Jul 05, 2000 | 32.32 | 33.15 | 31.61 | 31.86 | 7,623,693 | +0.13(+0.40%) |