Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 41.45 | 42.73 | 40.74 | 42.60 | 5,922,862 | +1.11(+2.67%) |
Oct 30, 2000 | 40.03 | 41.80 | 39.98 | 41.49 | 4,464,859 | +1.87(+4.71%) |
Oct 27, 2000 | 39.67 | 39.93 | 38.91 | 39.62 | 4,240,475 | +0.97(+2.52%) |
Oct 26, 2000 | 40.07 | 40.15 | 37.67 | 38.65 | 8,469,964 | -2.09(-5.12%) |
Oct 25, 2000 | 41.00 | 41.71 | 40.47 | 40.74 | 6,292,609 | +0.18(+0.46%) |
Oct 24, 2000 | 38.91 | 40.74 | 38.83 | 40.55 | 6,286,834 | +1.95(+5.04%) |
Oct 23, 2000 | 40.15 | 40.15 | 38.34 | 38.61 | 6,205,278 | -1.19(-3.00%) |
Oct 20, 2000 | 39.36 | 40.38 | 39.36 | 39.80 | 3,626,483 | +0.00(+0.00%) |
Oct 19, 2000 | 39.22 | 40.38 | 39.18 | 39.80 | 5,278,867 | +1.29(+3.34%) |
Oct 18, 2000 | 37.54 | 39.49 | 35.94 | 38.51 | 9,973,886 | +0.35(+0.93%) |
Oct 17, 2000 | 39.22 | 39.76 | 37.71 | 38.16 | 6,805,326 | -1.42(-3.59%) |
Oct 16, 2000 | 38.69 | 40.20 | 38.34 | 39.58 | 6,654,610 | +1.28(+3.36%) |
Oct 13, 2000 | 36.52 | 38.56 | 36.52 | 38.29 | 6,309,934 | +1.46(+3.97%) |
Oct 12, 2000 | 39.76 | 40.38 | 36.34 | 36.83 | 11,747,829 | -1.77(-4.60%) |
Oct 11, 2000 | 38.96 | 39.71 | 38.38 | 38.61 | 8,675,051 | -0.80(-2.02%) |
Oct 10, 2000 | 40.42 | 40.42 | 39.05 | 39.40 | 7,602,994 | -0.80(-1.98%) |
Oct 09, 2000 | 41.18 | 41.18 | 40.07 | 40.20 | 5,084,063 | -0.94(-2.28%) |
Oct 06, 2000 | 42.99 | 43.13 | 40.82 | 41.13 | 8,565,042 | -2.17(-5.02%) |
Oct 05, 2000 | 43.80 | 44.37 | 43.13 | 43.31 | 4,645,155 | +0.09(+0.20%) |
Oct 04, 2000 | 43.70 | 43.88 | 43.22 | 43.22 | 3,392,521 | -0.44(-1.01%) |
Oct 03, 2000 | 44.33 | 44.51 | 43.58 | 43.66 | 4,849,960 | -1.06(-2.38%) |
Oct 02, 2000 | 43.31 | 44.73 | 42.51 | 44.73 | 5,201,960 | +1.60(+3.70%) |
Sep 29, 2000 | 43.53 | 43.97 | 43.09 | 43.13 | 3,517,179 | -0.13(-0.31%) |
Sep 28, 2000 | 41.71 | 44.02 | 41.71 | 43.26 | 4,136,383 | +1.55(+3.73%) |
Sep 27, 2000 | 41.89 | 42.11 | 41.45 | 41.71 | 3,832,133 | -0.58(-1.36%) |
Sep 26, 2000 | 42.64 | 43.09 | 41.75 | 42.28 | 2,876,283 | -0.31(-0.73%) |
Sep 25, 2000 | 41.89 | 42.87 | 41.45 | 42.60 | 4,103,986 | +0.89(+2.13%) |
Sep 22, 2000 | 41.35 | 42.06 | 41.09 | 41.71 | 3,772,269 | +0.36(+0.86%) |
Sep 21, 2000 | 40.33 | 41.49 | 39.67 | 41.35 | 4,706,428 | +0.18(+0.43%) |
Sep 20, 2000 | 40.86 | 41.31 | 40.03 | 41.18 | 5,011,240 | -1.28(-3.03%) |
Sep 19, 2000 | 41.18 | 42.51 | 41.18 | 42.46 | 4,331,046 | +1.28(+3.12%) |
Sep 18, 2000 | 41.67 | 41.89 | 41.18 | 41.18 | 3,656,063 | -0.93(-2.21%) |
Sep 15, 2000 | 42.99 | 43.44 | 41.71 | 42.11 | 6,132,174 | -1.06(-2.47%) |
Sep 14, 2000 | 43.44 | 43.93 | 42.95 | 43.17 | 2,983,615 | -0.35(-0.82%) |
Sep 13, 2000 | 43.93 | 44.19 | 42.82 | 43.53 | 4,454,577 | -0.05(-0.11%) |
Sep 12, 2000 | 43.97 | 43.97 | 42.99 | 43.58 | 4,300,903 | -0.31(-0.70%) |
Sep 11, 2000 | 42.60 | 43.97 | 42.60 | 43.88 | 4,690,652 | +0.84(+1.96%) |
Sep 08, 2000 | 42.02 | 43.09 | 41.84 | 43.04 | 4,342,455 | +0.93(+2.21%) |
Sep 07, 2000 | 42.60 | 42.60 | 41.53 | 42.11 | 2,272,292 | -0.49(-1.15%) |
Sep 06, 2000 | 42.60 | 43.93 | 42.24 | 42.60 | 5,158,858 | +0.18(+0.42%) |
Sep 05, 2000 | 41.49 | 42.55 | 41.45 | 42.42 | 3,345,475 | +0.93(+2.24%) |
Sep 01, 2000 | 42.24 | 42.51 | 41.45 | 41.49 | 2,612,178 | -0.41(-0.98%) |
Aug 31, 2000 | 41.89 | 42.87 | 41.89 | 41.90 | 4,882,216 | +0.06(+0.14%) |
Aug 30, 2000 | 41.75 | 42.38 | 41.62 | 41.84 | 2,824,871 | +1.69(+4.21%) |
Aug 25, 2000 | 40.20 | 40.60 | 40.15 | 40.15 | 3,047,705 | +0.04(+0.11%) |
Aug 24, 2000 | 41.18 | 41.18 | 39.58 | 40.11 | 5,619,880 | -0.58(-1.41%) |
Aug 23, 2000 | 41.40 | 41.40 | 40.47 | 40.69 | 4,582,897 | -0.45(-1.09%) |
Aug 22, 2000 | 42.24 | 42.33 | 40.78 | 41.13 | 5,096,881 | -0.84(-2.00%) |
Aug 21, 2000 | 41.89 | 42.64 | 41.71 | 41.97 | 3,422,382 | +0.44(+1.06%) |
Aug 18, 2000 | 41.89 | 42.02 | 41.35 | 41.53 | 2,929,245 | +0.00(+0.00%) |
Aug 17, 2000 | 40.78 | 41.89 | 40.69 | 41.53 | 3,416,748 | +0.84(+2.08%) |
Aug 16, 2000 | 41.71 | 42.38 | 40.64 | 40.69 | 3,786,214 | -1.33(-3.18%) |
Aug 15, 2000 | 42.55 | 42.55 | 41.67 | 42.02 | 3,890,448 | -0.58(-1.35%) |
Aug 14, 2000 | 42.68 | 42.91 | 41.71 | 42.60 | 3,459,709 | +0.18(+0.42%) |
Aug 11, 2000 | 41.71 | 42.91 | 41.49 | 42.42 | 4,455,844 | +0.80(+1.93%) |
Aug 10, 2000 | 42.38 | 42.60 | 41.53 | 41.62 | 3,276,455 | -0.71(-1.68%) |
Aug 09, 2000 | 41.26 | 42.68 | 41.26 | 42.33 | 4,505,426 | +0.62(+1.48%) |
Aug 08, 2000 | 41.80 | 41.80 | 40.82 | 41.71 | 4,008,063 | +0.31(+0.75%) |
Aug 07, 2000 | 42.06 | 42.46 | 41.31 | 41.40 | 5,036,172 | -1.06(-2.51%) |
Aug 04, 2000 | 41.80 | 42.73 | 41.31 | 42.46 | 5,316,898 | +1.28(+3.12%) |
Aug 03, 2000 | 39.67 | 41.57 | 39.67 | 41.18 | 4,867,426 | +0.44(+1.08%) |
Aug 02, 2000 | 40.42 | 41.13 | 39.89 | 40.74 | 3,894,251 | +0.31(+0.77%) |