Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 30.28 | 31.09 | 29.93 | 30.64 | 10,627,152 | +1.47(+5.03%) |
Oct 30, 2000 | 28.32 | 29.97 | 28.32 | 29.17 | 11,898,794 | +1.11(+3.96%) |
Oct 27, 2000 | 27.61 | 28.37 | 27.25 | 28.06 | 7,047,857 | +0.31(+1.13%) |
Oct 26, 2000 | 27.43 | 27.97 | 27.39 | 27.75 | 9,086,472 | +0.40(+1.46%) |
Oct 25, 2000 | 27.61 | 27.92 | 27.30 | 27.35 | 8,701,232 | -0.62(-2.22%) |
Oct 24, 2000 | 29.44 | 29.44 | 27.61 | 27.97 | 16,627,914 | -0.93(-3.23%) |
Oct 23, 2000 | 28.95 | 29.66 | 28.54 | 28.90 | 10,550,525 | +0.80(+2.84%) |
Oct 20, 2000 | 27.53 | 28.95 | 27.25 | 28.10 | 13,725,913 | +0.58(+2.10%) |
Oct 19, 2000 | 26.81 | 27.61 | 26.41 | 27.53 | 17,267,454 | +1.52(+5.84%) |
Oct 18, 2000 | 25.12 | 26.05 | 24.76 | 26.01 | 19,521,636 | +0.98(+3.90%) |
Oct 17, 2000 | 26.72 | 26.81 | 24.98 | 25.03 | 18,426,964 | -1.82(-6.79%) |
Oct 16, 2000 | 26.32 | 26.86 | 26.28 | 26.86 | 23,214,606 | +0.98(+3.80%) |
Oct 13, 2000 | 25.25 | 25.97 | 24.85 | 25.87 | 61,361,648 | +1.02(+4.10%) |
Oct 12, 2000 | 26.54 | 27.08 | 24.72 | 24.85 | 93,543,296 | -11.40(-31.45%) |
Oct 09, 2000 | 36.38 | 36.92 | 36.08 | 36.25 | 3,868,820 | -0.13(-0.35%) |
Oct 06, 2000 | 36.52 | 36.83 | 35.72 | 36.38 | 13,269,800 | -1.92(-5.00%) |
Oct 05, 2000 | 38.48 | 39.72 | 37.86 | 38.30 | 10,141,286 | -1.29(-3.26%) |
Oct 04, 2000 | 38.34 | 40.48 | 38.34 | 39.59 | 8,070,954 | +1.25(+3.25%) |
Oct 03, 2000 | 37.72 | 39.01 | 37.59 | 38.34 | 5,748,146 | +0.89(+2.38%) |
Oct 02, 2000 | 38.43 | 38.43 | 37.45 | 37.45 | 4,349,493 | -0.27(-0.72%) |
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%) |