Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 37.12 | 39.10 | 36.99 | 38.63 | 12,224,161 | +1.82(+4.94%) |
Aug 30, 2000 | 36.29 | 37.25 | 36.16 | 36.81 | 12,108,731 | +0.95(+2.64%) |
Aug 29, 2000 | 36.68 | 36.77 | 35.69 | 35.87 | 10,155,098 | -0.56(-1.54%) |
Aug 28, 2000 | 35.95 | 36.85 | 35.95 | 36.43 | 7,612,165 | +0.44(+1.21%) |
Aug 25, 2000 | 36.73 | 37.12 | 35.87 | 35.99 | 6,871,271 | -0.82(-2.23%) |
Aug 24, 2000 | 36.90 | 37.94 | 36.64 | 36.81 | 6,527,730 | -0.73(-1.95%) |
Aug 23, 2000 | 36.60 | 37.59 | 36.47 | 37.55 | 9,941,451 | +1.08(+2.96%) |
Aug 22, 2000 | 35.56 | 36.99 | 35.26 | 36.47 | 10,791,699 | +1.25(+3.55%) |
Aug 21, 2000 | 35.26 | 35.69 | 35.00 | 35.22 | 5,067,930 | +0.13(+0.37%) |
Aug 18, 2000 | 35.13 | 35.43 | 34.74 | 35.08 | 5,346,813 | +0.04(+0.12%) |
Aug 17, 2000 | 34.61 | 35.35 | 34.61 | 35.04 | 6,533,660 | +0.21(+0.62%) |
Aug 16, 2000 | 35.43 | 35.82 | 34.61 | 34.83 | 7,679,137 | -0.99(-2.76%) |
Aug 15, 2000 | 36.64 | 36.90 | 35.69 | 35.82 | 10,472,169 | -0.65(-1.78%) |
Aug 14, 2000 | 36.47 | 36.64 | 35.64 | 36.47 | 7,189,355 | +0.52(+1.44%) |
Aug 11, 2000 | 35.64 | 36.25 | 35.47 | 35.95 | 6,499,668 | +0.08(+0.23%) |
Aug 10, 2000 | 36.16 | 36.77 | 35.78 | 35.87 | 7,209,895 | -0.30(-0.82%) |
Aug 09, 2000 | 36.94 | 37.08 | 36.04 | 36.16 | 9,125,630 | -0.82(-2.22%) |
Aug 08, 2000 | 37.20 | 37.25 | 36.38 | 36.99 | 5,009,636 | -0.04(-0.11%) |
Aug 07, 2000 | 36.68 | 37.42 | 36.34 | 37.03 | 10,018,839 | +0.77(+2.14%) |
Aug 04, 2000 | 35.87 | 36.47 | 35.00 | 36.25 | 12,367,797 | +1.51(+4.36%) |
Aug 03, 2000 | 35.26 | 35.91 | 34.57 | 34.74 | 8,558,316 | -0.82(-2.31%) |
Aug 02, 2000 | 35.91 | 36.21 | 35.04 | 35.56 | 9,683,542 | -0.13(-0.37%) |
Aug 01, 2000 | 34.48 | 36.90 | 34.31 | 35.69 | 15,275,825 | +1.26(+3.65%) |
Jul 31, 2000 | 33.88 | 34.44 | 33.36 | 34.44 | 5,281,287 | +0.99(+2.96%) |
Jul 28, 2000 | 34.61 | 34.66 | 33.23 | 33.45 | 4,167,777 | -1.04(-3.01%) |
Jul 27, 2000 | 34.14 | 34.83 | 33.45 | 34.48 | 5,148,789 | +0.35(+1.01%) |
Jul 26, 2000 | 35.26 | 35.26 | 33.62 | 34.14 | 6,735,301 | -1.29(-3.65%) |
Jul 25, 2000 | 35.69 | 35.78 | 35.17 | 35.43 | 3,907,120 | -0.21(-0.60%) |
Jul 24, 2000 | 36.25 | 36.38 | 35.08 | 35.64 | 4,678,100 | -0.81(-2.22%) |
Jul 21, 2000 | 36.64 | 37.16 | 35.69 | 36.45 | 7,912,601 | +0.98(+2.77%) |
Jul 20, 2000 | 35.08 | 36.81 | 34.91 | 35.47 | 8,854,846 | +0.43(+1.22%) |
Jul 19, 2000 | 35.26 | 35.60 | 34.66 | 35.04 | 6,207,042 | -0.17(-0.49%) |
Jul 18, 2000 | 35.43 | 35.60 | 34.66 | 35.22 | 4,737,262 | -0.75(-2.10%) |
Jul 17, 2000 | 37.16 | 37.16 | 35.82 | 35.97 | 7,341,671 | -0.32(-0.90%) |
Jul 14, 2000 | 35.56 | 36.47 | 35.26 | 36.29 | 6,557,817 | +1.21(+3.45%) |
Jul 13, 2000 | 35.52 | 35.82 | 35.00 | 35.08 | 6,644,172 | +0.13(+0.38%) |
Jul 12, 2000 | 35.73 | 36.08 | 34.91 | 34.95 | 6,555,792 | -0.09(-0.26%) |
Jul 11, 2000 | 34.83 | 35.91 | 34.44 | 35.04 | 6,716,063 | +0.65(+1.89%) |
Jul 10, 2000 | 34.70 | 35.26 | 34.35 | 34.39 | 4,911,709 | -0.21(-0.62%) |
Jul 07, 2000 | 33.36 | 35.04 | 33.36 | 34.61 | 9,037,394 | +1.42(+4.29%) |
Jul 06, 2000 | 33.05 | 33.32 | 32.24 | 33.18 | 5,065,471 | +0.17(+0.52%) |
Jul 05, 2000 | 33.49 | 34.35 | 32.76 | 33.01 | 7,357,004 | +0.13(+0.40%) |
Jul 03, 2000 | 31.72 | 33.18 | 31.72 | 32.88 | 3,977,130 | +1.04(+3.26%) |
Jun 30, 2000 | 32.97 | 33.36 | 31.55 | 31.84 | 10,122,986 | -1.09(-3.30%) |
Jun 29, 2000 | 32.80 | 33.79 | 32.24 | 32.93 | 6,776,526 | +0.40(+1.23%) |
Jun 28, 2000 | 33.27 | 33.83 | 32.28 | 32.53 | 7,092,295 | -0.62(-1.86%) |
Jun 27, 2000 | 33.45 | 33.70 | 33.05 | 33.14 | 7,448,711 | +0.26(+0.80%) |
Jun 26, 2000 | 32.19 | 33.49 | 32.19 | 32.88 | 4,625,592 | +0.47(+1.45%) |
Jun 23, 2000 | 32.24 | 33.23 | 32.11 | 32.41 | 5,299,802 | +0.35(+1.08%) |
Jun 22, 2000 | 32.67 | 32.71 | 31.80 | 32.06 | 4,734,947 | -0.43(-1.32%) |
Jun 21, 2000 | 32.97 | 33.14 | 32.06 | 32.49 | 5,879,267 | -0.65(-1.96%) |
Jun 20, 2000 | 33.18 | 33.57 | 32.84 | 33.14 | 8,166,316 | +0.73(+2.26%) |
Jun 19, 2000 | 31.37 | 32.76 | 31.20 | 32.41 | 11,183,699 | +1.00(+3.17%) |
Jun 16, 2000 | 32.32 | 32.45 | 30.51 | 31.41 | 24,048,656 | -2.33(-6.90%) |
Jun 15, 2000 | 34.44 | 34.48 | 32.24 | 33.74 | 14,338,787 | -0.86(-2.50%) |
Jun 14, 2000 | 33.79 | 34.83 | 33.36 | 34.61 | 8,564,535 | +1.29(+3.88%) |
Jun 13, 2000 | 33.45 | 33.53 | 32.93 | 33.32 | 8,180,636 | -0.28(-0.82%) |
Jun 12, 2000 | 34.14 | 34.39 | 33.32 | 33.59 | 7,440,900 | +11.07(+49.13%) |
Jun 09, 2000 | 23.66 | 24.16 | 21.93 | 22.52 | 14,895,687 | -0.98(-4.17%) |
Jun 08, 2000 | 23.87 | 23.87 | 23.16 | 23.51 | 5,750,240 | -0.11(-0.48%) |
Jun 07, 2000 | 23.79 | 24.10 | 23.54 | 23.62 | 8,540,958 | -0.04(-0.17%) |
Jun 06, 2000 | 24.39 | 24.39 | 23.51 | 23.66 | 8,033,022 | -0.73(-2.99%) |
Jun 05, 2000 | 24.73 | 24.92 | 24.35 | 24.39 | 7,074,431 | -0.41(-1.64%) |
Jun 02, 2000 | 25.31 | 25.31 | 24.58 | 24.79 | 12,828,578 | +1.10(+4.63%) |