Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 50.26 | 50.26 | 47.25 | 50.26 | 6,430,776 | +0.00(+0.00%) |
Sep 28, 2000 | 50.31 | 50.94 | 49.58 | 50.26 | 8,662,703 | -0.05(-0.09%) |
Sep 27, 2000 | 51.48 | 51.82 | 49.39 | 50.31 | 9,676,387 | -1.17(-2.27%) |
Sep 26, 2000 | 49.78 | 52.16 | 48.94 | 51.48 | 9,077,211 | +1.70(+3.41%) |
Sep 25, 2000 | 49.48 | 50.11 | 48.12 | 49.78 | 6,859,529 | +0.30(+0.60%) |
Sep 22, 2000 | 46.75 | 50.11 | 45.98 | 49.48 | 8,779,997 | +2.73(+5.83%) |
Sep 21, 2000 | 46.17 | 47.29 | 46.17 | 46.75 | 7,933,271 | +0.73(+1.59%) |
Sep 20, 2000 | 44.37 | 46.80 | 44.37 | 46.02 | 8,206,359 | +1.80(+4.07%) |
Sep 19, 2000 | 44.37 | 44.85 | 43.83 | 44.22 | 5,418,119 | -0.15(-0.33%) |
Sep 18, 2000 | 44.32 | 45.63 | 44.13 | 44.37 | 4,085,534 | +0.05(+0.11%) |
Sep 15, 2000 | 45.49 | 46.12 | 44.22 | 44.32 | 7,583,955 | -1.17(-2.57%) |
Sep 14, 2000 | 45.88 | 45.88 | 44.95 | 45.49 | 5,493,963 | -0.83(-1.78%) |
Sep 13, 2000 | 45.98 | 46.86 | 45.78 | 46.32 | 5,279,265 | +0.34(+0.75%) |
Sep 12, 2000 | 45.69 | 46.80 | 45.30 | 45.98 | 7,250,937 | +0.29(+0.63%) |
Sep 11, 2000 | 45.30 | 46.32 | 44.95 | 45.69 | 5,568,138 | +0.39(+0.86%) |
Sep 08, 2000 | 45.59 | 45.98 | 44.91 | 45.30 | 8,603,414 | -0.29(-0.63%) |
Sep 07, 2000 | 45.05 | 46.71 | 44.42 | 45.59 | 14,004,466 | +0.54(+1.19%) |
Sep 06, 2000 | 43.29 | 45.69 | 43.29 | 45.05 | 10,236,165 | +1.85(+4.27%) |
Sep 05, 2000 | 42.66 | 43.83 | 42.08 | 43.20 | 4,758,115 | +0.54(+1.26%) |
Sep 01, 2000 | 41.88 | 43.83 | 41.88 | 42.66 | 6,537,034 | +0.86(+2.07%) |
Aug 31, 2000 | 40.91 | 42.76 | 40.72 | 41.80 | 4,830,878 | +0.89(+2.17%) |
Aug 30, 2000 | 40.76 | 41.30 | 40.47 | 40.91 | 4,716,536 | +0.15(+0.36%) |
Aug 29, 2000 | 41.40 | 41.40 | 40.72 | 40.76 | 5,133,995 | -0.73(-1.77%) |
Aug 28, 2000 | 42.08 | 42.08 | 41.25 | 41.49 | 6,382,396 | -0.69(-1.63%) |
Aug 25, 2000 | 41.79 | 42.47 | 41.60 | 42.18 | 9,845,783 | +0.39(+0.93%) |
Aug 24, 2000 | 39.40 | 42.08 | 39.11 | 41.79 | 13,975,848 | +2.39(+6.07%) |
Aug 23, 2000 | 38.42 | 39.69 | 38.09 | 39.40 | 8,947,597 | +0.97(+2.53%) |
Aug 22, 2000 | 37.21 | 38.53 | 37.12 | 38.42 | 6,012,290 | +1.22(+3.27%) |
Aug 21, 2000 | 35.60 | 37.60 | 35.46 | 37.21 | 5,250,391 | +1.61(+4.51%) |
Aug 18, 2000 | 35.75 | 35.89 | 35.31 | 35.60 | 5,224,212 | -0.15(-0.41%) |
Aug 17, 2000 | 35.95 | 35.95 | 35.65 | 35.75 | 3,607,759 | -0.24(-0.67%) |
Aug 16, 2000 | 36.53 | 36.53 | 35.75 | 35.99 | 8,155,412 | -0.83(-2.24%) |
Aug 15, 2000 | 37.99 | 37.99 | 36.82 | 36.82 | 5,089,464 | -1.75(-4.55%) |
Aug 14, 2000 | 38.67 | 38.87 | 38.42 | 38.57 | 3,669,101 | -0.10(-0.26%) |
Aug 11, 2000 | 38.09 | 38.92 | 37.79 | 38.67 | 4,216,688 | +0.58(+1.53%) |
Aug 10, 2000 | 37.21 | 38.09 | 37.06 | 38.09 | 3,268,966 | +0.88(+2.37%) |
Aug 09, 2000 | 37.84 | 37.89 | 36.73 | 37.21 | 5,497,556 | -0.63(-1.67%) |
Aug 08, 2000 | 38.23 | 38.33 | 37.70 | 37.84 | 4,345,660 | -0.39(-1.02%) |
Aug 07, 2000 | 38.18 | 38.57 | 37.79 | 38.23 | 2,715,604 | +0.05(+0.12%) |
Aug 04, 2000 | 38.18 | 38.28 | 37.64 | 38.18 | 3,112,403 | +0.00(+0.00%) |
Aug 03, 2000 | 38.87 | 38.92 | 38.03 | 38.18 | 4,146,106 | -0.69(-1.76%) |
Aug 02, 2000 | 38.09 | 38.92 | 38.09 | 38.87 | 5,628,325 | +0.93(+2.44%) |
Aug 01, 2000 | 38.03 | 38.57 | 37.94 | 37.94 | 4,145,849 | -0.09(-0.25%) |
Jul 31, 2000 | 38.03 | 38.38 | 37.75 | 38.03 | 5,751,394 | +0.00(+0.00%) |
Jul 28, 2000 | 37.60 | 38.28 | 37.36 | 38.03 | 5,044,035 | +0.44(+1.16%) |
Jul 27, 2000 | 37.55 | 38.53 | 37.55 | 37.60 | 5,009,130 | +0.19(+0.52%) |
Jul 26, 2000 | 37.89 | 38.53 | 37.16 | 37.40 | 6,990,041 | -0.49(-1.30%) |
Jul 25, 2000 | 37.50 | 39.16 | 37.31 | 37.89 | 11,344,813 | +0.39(+1.04%) |
Jul 24, 2000 | 36.48 | 37.60 | 36.38 | 37.50 | 6,457,084 | +1.03(+2.82%) |
Jul 21, 2000 | 35.89 | 36.87 | 35.70 | 36.48 | 9,782,773 | +0.58(+1.63%) |
Jul 20, 2000 | 35.75 | 36.04 | 35.21 | 35.89 | 6,463,116 | +0.14(+0.39%) |
Jul 19, 2000 | 35.17 | 35.99 | 34.33 | 35.75 | 9,613,761 | +0.58(+1.66%) |
Jul 18, 2000 | 34.26 | 35.26 | 33.75 | 35.17 | 6,140,364 | +0.90(+2.64%) |
Jul 17, 2000 | 34.63 | 34.63 | 33.85 | 34.26 | 3,210,832 | -0.37(-1.06%) |
Jul 14, 2000 | 34.72 | 35.17 | 34.53 | 34.63 | 4,457,308 | -0.09(-0.27%) |
Jul 13, 2000 | 34.39 | 35.07 | 34.39 | 34.72 | 4,432,797 | +0.53(+1.55%) |
Jul 12, 2000 | 34.53 | 34.58 | 34.04 | 34.19 | 2,866,649 | -0.34(-0.97%) |
Jul 11, 2000 | 33.55 | 34.87 | 33.55 | 34.53 | 4,899,792 | +1.02(+3.05%) |
Jul 10, 2000 | 34.09 | 34.29 | 33.51 | 33.51 | 3,640,226 | -0.58(-1.71%) |
Jul 07, 2000 | 33.55 | 34.33 | 33.55 | 34.09 | 5,467,655 | +0.58(+1.74%) |
Jul 06, 2000 | 33.36 | 33.66 | 33.16 | 33.51 | 4,707,296 | +0.15(+0.44%) |
Jul 05, 2000 | 32.77 | 33.80 | 32.77 | 33.36 | 6,405,495 | +0.87(+2.69%) |