Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 28.67 | 28.72 | 27.08 | 27.20 | 111,527,888 | -1.88(-6.48%) |
Sep 28, 2000 | 28.88 | 29.16 | 28.46 | 29.08 | 101,986,040 | +0.37(+1.28%) |
Sep 27, 2000 | 29.21 | 29.90 | 28.43 | 28.72 | 122,803,576 | +0.37(+1.32%) |
Sep 26, 2000 | 30.39 | 30.43 | 28.02 | 28.34 | 172,180,640 | -1.35(-4.56%) |
Sep 25, 2000 | 32.76 | 32.85 | 29.29 | 29.70 | 198,974,080 | -1.68(-5.34%) |
Sep 22, 2000 | 30.60 | 32.40 | 30.43 | 31.37 | 471,754,848 | -8.86(-22.02%) |
Sep 21, 2000 | 40.61 | 41.19 | 39.52 | 40.24 | 87,270,480 | -1.03(-2.51%) |
Sep 20, 2000 | 40.08 | 41.56 | 39.55 | 41.27 | 107,479,408 | +1.75(+4.44%) |
Sep 19, 2000 | 37.43 | 39.59 | 37.18 | 39.52 | 89,935,952 | +2.99(+8.19%) |
Sep 18, 2000 | 38.21 | 38.78 | 36.32 | 36.52 | 77,579,040 | -1.12(-2.97%) |
Sep 15, 2000 | 39.06 | 39.19 | 37.06 | 37.64 | 115,639,008 | -1.38(-3.54%) |
Sep 14, 2000 | 40.90 | 41.15 | 38.78 | 39.02 | 77,156,240 | -1.06(-2.64%) |
Sep 13, 2000 | 40.37 | 41.43 | 39.59 | 40.08 | 107,072,808 | -2.41(-5.68%) |
Sep 12, 2000 | 42.58 | 43.81 | 42.25 | 42.50 | 44,314,596 | +0.16(+0.39%) |
Sep 11, 2000 | 42.91 | 43.76 | 41.85 | 42.34 | 46,623,124 | -0.45(-1.04%) |
Sep 08, 2000 | 43.97 | 44.14 | 42.50 | 42.78 | 45,355,788 | -1.35(-3.07%) |
Sep 07, 2000 | 43.59 | 44.95 | 43.36 | 44.14 | 53,051,792 | +1.14(+2.65%) |
Sep 06, 2000 | 44.54 | 44.83 | 42.54 | 43.00 | 95,268,272 | -2.32(-5.13%) |
Sep 05, 2000 | 46.50 | 46.71 | 44.67 | 45.32 | 89,235,208 | -3.07(-6.34%) |
Sep 01, 2000 | 49.49 | 49.53 | 48.06 | 48.39 | 27,997,986 | -0.61(-1.24%) |
Aug 31, 2000 | 48.34 | 49.49 | 48.18 | 49.00 | 43,595,972 | +0.90(+1.86%) |
Aug 30, 2000 | 48.27 | 48.67 | 47.61 | 48.10 | 33,265,820 | -0.37(-0.76%) |
Aug 29, 2000 | 47.98 | 49.04 | 47.85 | 48.47 | 35,182,256 | +0.12(+0.26%) |
Aug 28, 2000 | 47.94 | 49.61 | 47.77 | 48.34 | 65,339,176 | +0.61(+1.27%) |
Aug 25, 2000 | 48.34 | 48.72 | 47.53 | 47.74 | 31,853,934 | -0.86(-1.76%) |
Aug 24, 2000 | 48.80 | 49.63 | 47.77 | 48.59 | 35,686,044 | -0.24(-0.50%) |
Aug 23, 2000 | 46.75 | 49.00 | 46.26 | 48.83 | 55,284,988 | +1.64(+3.47%) |
Aug 22, 2000 | 47.43 | 48.18 | 47.20 | 47.20 | 48,431,224 | +0.04(+0.08%) |
Aug 21, 2000 | 47.56 | 48.47 | 46.18 | 47.16 | 70,329,520 | +0.98(+2.13%) |
Aug 18, 2000 | 46.47 | 47.74 | 45.97 | 46.18 | 54,700,980 | +0.33(+0.71%) |
Aug 17, 2000 | 44.83 | 46.79 | 44.79 | 45.85 | 61,883,416 | +1.31(+2.94%) |
Aug 16, 2000 | 44.91 | 45.48 | 44.21 | 44.54 | 37,611,804 | +0.12(+0.28%) |
Aug 15, 2000 | 43.72 | 44.99 | 43.19 | 44.42 | 52,665,660 | +0.61(+1.39%) |
Aug 14, 2000 | 42.17 | 43.85 | 41.64 | 43.81 | 39,220,804 | +2.05(+4.91%) |
Aug 11, 2000 | 40.50 | 41.96 | 39.80 | 41.76 | 34,403,276 | +1.18(+2.92%) |
Aug 10, 2000 | 41.35 | 42.41 | 40.58 | 40.58 | 25,492,040 | -1.02(-2.45%) |
Aug 09, 2000 | 41.15 | 42.45 | 41.13 | 41.60 | 45,952,020 | +1.26(+3.13%) |
Aug 08, 2000 | 41.07 | 41.48 | 40.25 | 40.33 | 38,047,900 | -0.86(-2.08%) |
Aug 07, 2000 | 40.99 | 42.13 | 40.01 | 41.19 | 46,813,668 | +0.25(+0.61%) |
Aug 04, 2000 | 43.34 | 43.36 | 40.21 | 40.94 | 53,396,816 | -1.64(-3.84%) |
Aug 03, 2000 | 40.45 | 42.78 | 39.55 | 42.58 | 53,391,468 | +1.15(+2.76%) |
Aug 02, 2000 | 42.70 | 43.27 | 41.35 | 41.43 | 50,776,880 | -0.86(-2.03%) |
Aug 01, 2000 | 43.89 | 44.09 | 42.05 | 42.29 | 38,202,992 | -1.39(-3.19%) |
Jul 31, 2000 | 42.83 | 44.21 | 42.21 | 43.68 | 46,560,320 | +22.56(+106.77%) |
Jul 28, 2000 | 22.58 | 22.80 | 21.06 | 21.13 | 84,715,640 | -1.29(-5.74%) |
Jul 27, 2000 | 22.66 | 22.97 | 22.25 | 22.41 | 59,937,948 | -0.33(-1.44%) |
Jul 26, 2000 | 22.74 | 22.93 | 22.34 | 22.74 | 71,283,464 | -0.31(-1.33%) |
Jul 25, 2000 | 22.70 | 23.22 | 22.53 | 23.05 | 45,267,468 | +0.47(+2.09%) |
Jul 24, 2000 | 22.61 | 23.23 | 22.52 | 22.58 | 60,882,260 | -0.03(-0.14%) |
Jul 21, 2000 | 23.25 | 23.27 | 22.59 | 22.61 | 49,034,636 | -0.74(-3.15%) |
Jul 20, 2000 | 22.73 | 23.44 | 22.56 | 23.35 | 92,434,568 | +0.75(+3.30%) |
Jul 19, 2000 | 23.71 | 23.91 | 22.58 | 22.60 | 110,312,352 | -0.80(-3.41%) |
Jul 18, 2000 | 23.69 | 23.70 | 23.14 | 23.40 | 77,448,400 | -0.54(-2.26%) |
Jul 17, 2000 | 23.99 | 24.13 | 23.62 | 23.94 | 71,174,976 | -0.06(-0.26%) |
Jul 14, 2000 | 23.56 | 24.06 | 23.41 | 24.00 | 57,267,588 | +0.57(+2.44%) |
Jul 13, 2000 | 22.97 | 23.72 | 22.95 | 23.43 | 69,043,392 | +0.33(+1.42%) |
Jul 12, 2000 | 22.95 | 23.27 | 22.70 | 23.10 | 45,575,516 | +0.39(+1.71%) |
Jul 11, 2000 | 22.62 | 23.11 | 22.44 | 22.71 | 65,373,404 | +0.16(+0.73%) |
Jul 10, 2000 | 22.54 | 22.91 | 22.41 | 22.55 | 47,910,324 | -0.25(-1.08%) |
Jul 07, 2000 | 22.54 | 22.89 | 22.27 | 22.79 | 56,980,624 | +0.44(+1.96%) |
Jul 06, 2000 | 21.51 | 22.38 | 21.36 | 22.35 | 68,622,576 | +0.82(+3.80%) |
Jul 05, 2000 | 21.78 | 22.01 | 21.50 | 21.54 | 64,189,192 | -0.86(-3.84%) |