Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 76.44 | 77.78 | 76.29 | 76.52 | 9,445,703 | +0.99(+1.31%) |
Aug 30, 2000 | 75.78 | 76.22 | 75.09 | 75.53 | 8,512,312 | -1.49(-1.93%) |
Aug 29, 2000 | 76.22 | 77.81 | 75.93 | 77.02 | 10,420,845 | +0.80(+1.05%) |
Aug 28, 2000 | 75.28 | 77.20 | 75.20 | 76.22 | 14,734,627 | +1.45(+1.94%) |
Aug 25, 2000 | 72.05 | 75.28 | 72.02 | 74.77 | 14,292,604 | +2.43(+3.36%) |
Aug 24, 2000 | 71.29 | 72.71 | 71.11 | 72.34 | 10,339,756 | +0.90(+1.27%) |
Aug 23, 2000 | 69.73 | 71.73 | 69.48 | 71.44 | 7,335,826 | +1.09(+1.55%) |
Aug 22, 2000 | 70.24 | 70.82 | 70.13 | 70.35 | 4,787,205 | -0.04(-0.06%) |
Aug 21, 2000 | 70.17 | 70.82 | 69.59 | 70.39 | 5,584,124 | +0.58(+0.83%) |
Aug 18, 2000 | 70.93 | 71.51 | 69.62 | 69.81 | 7,128,445 | -1.19(-1.68%) |
Aug 17, 2000 | 69.41 | 71.18 | 69.26 | 71.00 | 7,493,174 | +0.08(+0.11%) |
Aug 16, 2000 | 70.17 | 71.26 | 69.26 | 70.93 | 10,264,533 | +0.21(+0.30%) |
Aug 15, 2000 | 70.75 | 71.07 | 69.99 | 70.71 | 7,561,496 | -0.72(-1.01%) |
Aug 14, 2000 | 69.55 | 71.69 | 69.15 | 71.44 | 8,548,371 | +1.52(+2.18%) |
Aug 11, 2000 | 69.41 | 70.60 | 69.08 | 69.91 | 10,599,932 | +0.50(+0.73%) |
Aug 10, 2000 | 68.83 | 69.70 | 68.32 | 69.41 | 9,465,716 | +0.58(+0.84%) |
Aug 09, 2000 | 68.97 | 70.02 | 68.83 | 68.83 | 11,367,003 | -0.07(-0.10%) |
Aug 08, 2000 | 67.05 | 69.33 | 66.98 | 68.90 | 9,904,116 | +1.48(+2.20%) |
Aug 07, 2000 | 67.59 | 68.97 | 67.12 | 67.41 | 10,198,453 | +0.26(+0.38%) |
Aug 04, 2000 | 67.23 | 67.52 | 66.25 | 67.16 | 7,696,243 | -0.08(-0.11%) |
Aug 03, 2000 | 65.50 | 67.52 | 65.10 | 67.23 | 9,612,712 | +1.01(+1.53%) |
Aug 02, 2000 | 64.34 | 66.58 | 64.19 | 66.22 | 10,148,765 | +2.17(+3.39%) |
Aug 01, 2000 | 64.92 | 65.17 | 63.90 | 64.05 | 5,176,261 | -1.01(-1.56%) |
Jul 31, 2000 | 64.05 | 65.90 | 63.79 | 65.06 | 8,825,800 | +0.26(+0.39%) |
Jul 28, 2000 | 64.41 | 65.21 | 63.10 | 64.81 | 9,245,567 | +0.87(+1.36%) |
Jul 27, 2000 | 63.68 | 64.63 | 63.36 | 63.94 | 6,990,248 | +0.26(+0.40%) |
Jul 26, 2000 | 64.34 | 65.13 | 63.10 | 63.68 | 11,508,823 | -1.23(-1.90%) |
Jul 25, 2000 | 65.64 | 65.71 | 63.90 | 64.92 | 9,611,332 | -0.29(-0.44%) |
Jul 24, 2000 | 66.14 | 67.01 | 64.70 | 65.21 | 11,761,235 | -1.30(-1.96%) |
Jul 21, 2000 | 67.81 | 67.81 | 65.93 | 66.51 | 15,475,991 | -1.45(-2.13%) |
Jul 20, 2000 | 64.92 | 68.28 | 64.77 | 67.96 | 39,773,640 | +4.93(+7.82%) |
Jul 19, 2000 | 59.33 | 63.47 | 58.54 | 63.03 | 13,426,673 | +3.15(+5.27%) |
Jul 18, 2000 | 60.35 | 60.75 | 59.48 | 59.88 | 11,135,467 | -1.27(-2.08%) |
Jul 17, 2000 | 60.53 | 62.52 | 60.39 | 61.15 | 11,446,022 | +0.90(+1.50%) |
Jul 14, 2000 | 60.13 | 60.78 | 59.77 | 60.24 | 6,935,728 | -0.03(-0.06%) |
Jul 13, 2000 | 61.11 | 61.40 | 59.12 | 60.28 | 9,791,454 | -0.36(-0.59%) |
Jul 12, 2000 | 59.81 | 61.36 | 59.48 | 60.64 | 9,576,826 | +1.52(+2.57%) |
Jul 11, 2000 | 59.84 | 60.28 | 58.54 | 59.12 | 9,705,361 | -0.76(-1.27%) |
Jul 10, 2000 | 60.68 | 60.82 | 59.62 | 59.88 | 7,269,402 | -1.01(-1.67%) |
Jul 07, 2000 | 59.52 | 60.89 | 58.90 | 60.89 | 15,584,167 | +2.21(+3.76%) |
Jul 06, 2000 | 60.86 | 60.93 | 57.96 | 58.69 | 22,315,446 | -2.17(-3.57%) |
Jul 05, 2000 | 61.22 | 61.22 | 58.61 | 60.86 | 24,749,508 | -2.61(-4.11%) |
Jul 03, 2000 | 63.03 | 63.68 | 62.78 | 63.47 | 3,980,107 | -0.03(-0.05%) |
Jun 30, 2000 | 65.32 | 65.61 | 62.96 | 63.50 | 14,861,954 | -2.57(-3.89%) |
Jun 29, 2000 | 64.77 | 66.29 | 63.79 | 66.08 | 13,273,293 | +0.13(+0.19%) |
Jun 28, 2000 | 63.76 | 66.77 | 63.68 | 65.95 | 11,111,485 | +2.34(+3.67%) |
Jun 27, 2000 | 64.70 | 65.39 | 63.03 | 63.61 | 11,408,238 | -2.70(-4.07%) |
Jun 26, 2000 | 65.50 | 67.09 | 65.42 | 66.31 | 6,261,479 | +1.47(+2.27%) |
Jun 23, 2000 | 65.79 | 65.86 | 64.23 | 64.84 | 5,799,442 | +0.03(+0.05%) |
Jun 22, 2000 | 66.14 | 66.25 | 64.48 | 64.81 | 8,376,013 | -1.56(-2.35%) |
Jun 21, 2000 | 66.98 | 67.20 | 65.79 | 66.37 | 11,198,786 | -1.08(-1.61%) |
Jun 20, 2000 | 69.55 | 69.95 | 66.87 | 67.45 | 12,259,849 | -2.32(-3.32%) |
Jun 19, 2000 | 65.79 | 69.77 | 65.64 | 69.77 | 10,462,943 | +4.13(+6.29%) |
Jun 16, 2000 | 67.41 | 68.21 | 65.64 | 65.64 | 13,888,192 | -2.06(-3.05%) |
Jun 15, 2000 | 67.23 | 68.97 | 67.16 | 67.70 | 9,299,052 | +0.47(+0.70%) |
Jun 14, 2000 | 68.90 | 69.55 | 66.94 | 67.23 | 9,116,687 | -1.92(-2.77%) |
Jun 13, 2000 | 68.90 | 69.52 | 67.67 | 69.15 | 6,924,341 | +0.27(+0.40%) |
Jun 12, 2000 | 69.04 | 69.81 | 68.88 | 68.88 | 6,280,975 | -0.49(-0.71%) |
Jun 09, 2000 | 69.48 | 69.99 | 68.90 | 69.37 | 8,185,194 | -0.03(-0.05%) |
Jun 08, 2000 | 69.19 | 70.89 | 68.10 | 69.41 | 16,095,030 | -0.72(-1.03%) |
Jun 07, 2000 | 65.21 | 70.57 | 64.63 | 70.13 | 19,182,982 | +5.00(+7.68%) |
Jun 06, 2000 | 65.06 | 66.43 | 64.48 | 65.13 | 9,273,000 | -0.25(-0.39%) |
Jun 05, 2000 | 62.85 | 66.19 | 62.85 | 65.39 | 12,564,020 | +2.32(+3.68%) |
Jun 02, 2000 | 63.18 | 63.61 | 62.38 | 63.07 | 9,446,393 | +1.63(+2.65%) |