Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 28.37 | 29.14 | 27.74 | 27.94 | 89,874,048 | +0.00(+0.00%) |
Oct 30, 2000 | 28.53 | 28.64 | 27.24 | 27.94 | 79,107,416 | -0.86(-2.98%) |
Oct 27, 2000 | 28.48 | 29.18 | 27.84 | 28.79 | 80,863,632 | +1.05(+3.78%) |
Oct 26, 2000 | 26.07 | 27.94 | 25.88 | 27.74 | 81,847,480 | +2.10(+8.18%) |
Oct 25, 2000 | 26.07 | 27.04 | 25.54 | 25.65 | 85,739,392 | -0.43(-1.64%) |
Oct 24, 2000 | 27.09 | 27.63 | 25.84 | 26.07 | 75,610,464 | -0.81(-3.02%) |
Oct 23, 2000 | 27.12 | 27.94 | 26.31 | 26.89 | 70,470,208 | +0.16(+0.58%) |
Oct 20, 2000 | 25.84 | 27.55 | 25.69 | 26.73 | 96,492,496 | +0.70(+2.67%) |
Oct 19, 2000 | 26.09 | 26.27 | 25.38 | 26.04 | 103,493,016 | +2.33(+9.82%) |
Oct 18, 2000 | 22.50 | 24.72 | 21.88 | 23.71 | 27,044,638 | +1.24(+5.53%) |
Oct 17, 2000 | 22.59 | 22.74 | 21.73 | 22.47 | 126,675,368 | +0.31(+1.40%) |
Oct 16, 2000 | 24.29 | 24.33 | 21.96 | 22.16 | 148,290,160 | -2.91(-11.61%) |
Oct 13, 2000 | 23.04 | 25.30 | 22.93 | 25.07 | 130,332,440 | +2.02(+8.75%) |
Oct 12, 2000 | 23.05 | 23.90 | 21.73 | 23.05 | 161,421,216 | +1.09(+4.95%) |
Oct 11, 2000 | 22.97 | 23.67 | 21.73 | 21.96 | 196,609,696 | -1.35(-5.80%) |
Oct 10, 2000 | 24.33 | 24.95 | 23.24 | 23.32 | 110,956,144 | -0.93(-3.84%) |
Oct 09, 2000 | 25.11 | 25.16 | 23.59 | 24.25 | 91,084,056 | -0.55(-2.20%) |
Oct 06, 2000 | 25.69 | 26.23 | 24.37 | 24.80 | 112,329,800 | -0.66(-2.59%) |
Oct 05, 2000 | 26.16 | 26.31 | 25.14 | 25.45 | 83,878,160 | -0.62(-2.38%) |
Oct 04, 2000 | 25.45 | 26.54 | 25.30 | 26.07 | 102,652,680 | +1.05(+4.19%) |
Oct 03, 2000 | 25.93 | 26.39 | 24.91 | 25.03 | 130,810,032 | +0.11(+0.45%) |
Oct 02, 2000 | 26.66 | 26.66 | 24.76 | 24.91 | 107,580,800 | -0.89(-3.44%) |
Sep 29, 2000 | 27.20 | 27.24 | 25.69 | 25.80 | 117,567,184 | -1.79(-6.48%) |
Sep 28, 2000 | 27.40 | 27.66 | 26.99 | 27.59 | 107,508,640 | +0.35(+1.28%) |
Sep 27, 2000 | 27.71 | 28.37 | 26.97 | 27.24 | 129,453,448 | +0.35(+1.32%) |
Sep 26, 2000 | 28.83 | 28.87 | 26.58 | 26.89 | 181,504,304 | -1.29(-4.56%) |
Sep 25, 2000 | 31.08 | 31.17 | 27.78 | 28.17 | 209,748,640 | -1.59(-5.34%) |
Sep 22, 2000 | 29.02 | 30.73 | 28.87 | 29.76 | 497,300,640 | -8.41(-22.02%) |
Sep 21, 2000 | 38.53 | 39.07 | 37.49 | 38.17 | 91,996,224 | -0.98(-2.51%) |
Sep 20, 2000 | 38.03 | 39.42 | 37.52 | 39.15 | 113,299,472 | +1.66(+4.44%) |
Sep 19, 2000 | 35.51 | 37.56 | 35.27 | 37.49 | 94,806,032 | +2.84(+8.19%) |
Sep 18, 2000 | 36.24 | 36.78 | 34.46 | 34.65 | 81,779,992 | -1.06(-2.97%) |
Sep 15, 2000 | 37.06 | 37.17 | 35.16 | 35.71 | 121,900,928 | -1.31(-3.54%) |
Sep 14, 2000 | 38.80 | 39.04 | 36.78 | 37.02 | 81,334,288 | -1.01(-2.65%) |
Sep 13, 2000 | 38.30 | 39.30 | 37.56 | 38.03 | 112,870,856 | -2.29(-5.68%) |
Sep 12, 2000 | 40.39 | 41.56 | 40.08 | 40.32 | 46,714,256 | +0.16(+0.39%) |
Sep 11, 2000 | 40.70 | 41.51 | 39.70 | 40.16 | 49,147,792 | -0.42(-1.04%) |
Sep 08, 2000 | 41.71 | 41.87 | 40.32 | 40.58 | 47,811,828 | -1.29(-3.07%) |
Sep 07, 2000 | 41.35 | 42.64 | 41.13 | 41.87 | 55,924,576 | +1.08(+2.65%) |
Sep 06, 2000 | 42.25 | 42.53 | 40.35 | 40.79 | 100,427,096 | -2.20(-5.13%) |
Sep 05, 2000 | 44.12 | 44.31 | 42.37 | 42.99 | 94,067,336 | -2.91(-6.34%) |
Sep 01, 2000 | 46.95 | 46.99 | 45.59 | 45.90 | 29,514,092 | -0.58(-1.24%) |
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%) |