Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 45.86 | 46.95 | 45.71 | 46.48 | 45,956,716 | +0.85(+1.86%) |
Aug 30, 2000 | 45.79 | 46.17 | 45.17 | 45.63 | 35,067,184 | -0.35(-0.76%) |
Aug 29, 2000 | 45.51 | 46.52 | 45.39 | 45.98 | 37,087,396 | +0.12(+0.26%) |
Aug 28, 2000 | 45.48 | 47.06 | 45.32 | 45.86 | 68,877,328 | +0.58(+1.28%) |
Aug 25, 2000 | 45.86 | 46.21 | 45.08 | 45.28 | 33,578,840 | -0.81(-1.76%) |
Aug 24, 2000 | 46.29 | 47.08 | 45.32 | 46.10 | 37,618,464 | -0.23(-0.50%) |
Aug 23, 2000 | 44.35 | 46.48 | 43.89 | 46.33 | 58,278,696 | +1.55(+3.47%) |
Aug 22, 2000 | 44.99 | 45.71 | 44.77 | 44.77 | 51,053,800 | +0.04(+0.08%) |
Aug 21, 2000 | 45.12 | 45.98 | 43.81 | 44.74 | 74,137,904 | +0.93(+2.13%) |
Aug 18, 2000 | 44.08 | 45.28 | 43.61 | 43.81 | 57,663,064 | +0.31(+0.71%) |
Aug 17, 2000 | 42.53 | 44.39 | 42.49 | 43.49 | 65,234,436 | +1.24(+2.94%) |
Aug 16, 2000 | 42.60 | 43.15 | 41.94 | 42.25 | 39,648,504 | +0.12(+0.28%) |
Aug 15, 2000 | 41.48 | 42.68 | 40.97 | 42.14 | 55,517,536 | +0.58(+1.39%) |
Aug 14, 2000 | 40.01 | 41.60 | 39.50 | 41.56 | 41,344,632 | +1.94(+4.91%) |
Aug 11, 2000 | 38.42 | 39.81 | 37.75 | 39.61 | 36,266,232 | +1.12(+2.92%) |
Aug 10, 2000 | 39.23 | 40.24 | 38.49 | 38.49 | 26,872,448 | -0.97(-2.45%) |
Aug 09, 2000 | 39.04 | 40.27 | 39.01 | 39.46 | 48,440,344 | +1.20(+3.13%) |
Aug 08, 2000 | 38.96 | 39.35 | 38.18 | 38.26 | 40,108,212 | -0.81(-2.08%) |
Aug 07, 2000 | 38.88 | 39.96 | 37.95 | 39.07 | 49,348,652 | +0.24(+0.61%) |
Aug 04, 2000 | 41.11 | 41.13 | 38.14 | 38.84 | 56,288,284 | -1.55(-3.84%) |
Aug 03, 2000 | 38.37 | 40.58 | 37.52 | 40.39 | 56,282,644 | +1.09(+2.76%) |
Aug 02, 2000 | 40.51 | 41.05 | 39.23 | 39.30 | 53,526,476 | -0.81(-2.03%) |
Aug 01, 2000 | 41.63 | 41.83 | 39.89 | 40.12 | 40,271,704 | -1.32(-3.19%) |
Jul 31, 2000 | 40.63 | 41.94 | 40.04 | 41.44 | 49,081,588 | +21.40(+106.77%) |
Jul 28, 2000 | 21.42 | 21.63 | 19.98 | 20.04 | 89,303,040 | -1.22(-5.74%) |
Jul 27, 2000 | 21.50 | 21.79 | 21.11 | 21.26 | 63,183,620 | -0.31(-1.44%) |
Jul 26, 2000 | 21.57 | 21.75 | 21.20 | 21.57 | 75,143,504 | -0.29(-1.33%) |
Jul 25, 2000 | 21.53 | 22.03 | 21.37 | 21.87 | 47,718,724 | +0.45(+2.09%) |
Jul 24, 2000 | 21.45 | 22.04 | 21.36 | 21.42 | 64,179,068 | -0.03(-0.14%) |
Jul 21, 2000 | 22.06 | 22.08 | 21.43 | 21.45 | 51,689,888 | -0.70(-3.15%) |
Jul 20, 2000 | 21.56 | 22.23 | 21.40 | 22.15 | 97,439,944 | +0.71(+3.30%) |
Jul 19, 2000 | 22.50 | 22.68 | 21.42 | 21.44 | 116,285,824 | -0.76(-3.41%) |
Jul 18, 2000 | 22.48 | 22.48 | 21.95 | 22.19 | 81,642,272 | -0.51(-2.26%) |
Jul 17, 2000 | 22.76 | 22.89 | 22.41 | 22.71 | 75,029,136 | -0.06(-0.26%) |
Jul 14, 2000 | 22.35 | 22.82 | 22.20 | 22.77 | 60,368,656 | +0.54(+2.44%) |
Jul 13, 2000 | 21.79 | 22.50 | 21.77 | 22.22 | 72,782,128 | +0.31(+1.42%) |
Jul 12, 2000 | 21.77 | 22.08 | 21.53 | 21.91 | 48,043,456 | +0.37(+1.71%) |
Jul 11, 2000 | 21.46 | 21.92 | 21.28 | 21.54 | 68,913,408 | +0.16(+0.73%) |
Jul 10, 2000 | 21.38 | 21.73 | 21.26 | 21.39 | 50,504,692 | -0.23(-1.08%) |
Jul 07, 2000 | 21.38 | 21.71 | 21.13 | 21.62 | 60,066,156 | +0.42(+1.96%) |
Jul 06, 2000 | 20.41 | 21.23 | 20.26 | 21.21 | 72,338,528 | +0.78(+3.80%) |
Jul 05, 2000 | 20.66 | 20.88 | 20.39 | 20.43 | 67,665,072 | -0.81(-3.84%) |
Jul 03, 2000 | 20.82 | 21.24 | 20.75 | 21.24 | 24,299,906 | +0.50(+2.39%) |
Jun 30, 2000 | 20.31 | 20.82 | 20.12 | 20.75 | 66,745,652 | +0.30(+1.47%) |
Jun 29, 2000 | 20.34 | 20.86 | 20.25 | 20.45 | 75,939,864 | -0.10(-0.48%) |
Jun 28, 2000 | 20.48 | 21.06 | 20.33 | 20.55 | 49,351,068 | +0.16(+0.76%) |
Jun 27, 2000 | 20.79 | 21.19 | 20.37 | 20.39 | 53,761,004 | -0.44(-2.09%) |
Jun 26, 2000 | 21.08 | 21.29 | 20.59 | 20.83 | 48,173,924 | -0.03(-0.14%) |
Jun 23, 2000 | 20.99 | 21.34 | 20.82 | 20.86 | 48,842,392 | +0.05(+0.24%) |
Jun 22, 2000 | 21.42 | 21.48 | 20.80 | 20.81 | 47,848,232 | -0.77(-3.55%) |
Jun 21, 2000 | 21.17 | 21.61 | 21.11 | 21.57 | 52,990,416 | +0.11(+0.50%) |
Jun 20, 2000 | 21.10 | 21.77 | 21.10 | 21.47 | 94,374,992 | +0.28(+1.33%) |
Jun 19, 2000 | 19.93 | 21.22 | 19.93 | 21.19 | 98,613,544 | +1.62(+8.28%) |
Jun 16, 2000 | 20.06 | 20.13 | 19.54 | 19.57 | 71,017,704 | -0.34(-1.71%) |
Jun 15, 2000 | 19.67 | 20.19 | 19.63 | 19.91 | 53,827,044 | +0.28(+1.43%) |
Jun 14, 2000 | 20.31 | 20.38 | 19.56 | 19.62 | 59,620,300 | -0.79(-3.85%) |
Jun 13, 2000 | 19.32 | 20.47 | 19.26 | 20.41 | 63,029,632 | +1.00(+5.15%) |
Jun 12, 2000 | 19.84 | 19.87 | 19.34 | 19.41 | 41,800,796 | -0.31(-1.57%) |
Jun 09, 2000 | 19.86 | 19.87 | 19.48 | 19.72 | 44,344,184 | +0.14(+0.69%) |
Jun 08, 2000 | 20.12 | 20.41 | 19.56 | 19.59 | 55,412,996 | -0.43(-2.13%) |
Jun 07, 2000 | 20.06 | 20.08 | 19.51 | 20.01 | 64,045,376 | -0.10(-0.48%) |
Jun 06, 2000 | 20.38 | 20.96 | 20.10 | 20.11 | 76,395,384 | -0.47(-2.26%) |
Jun 05, 2000 | 20.59 | 20.95 | 20.36 | 20.57 | 63,117,580 | -0.25(-1.21%) |
Jun 02, 2000 | 20.61 | 20.88 | 20.49 | 20.83 | 68,726,560 | +0.70(+3.47%) |