Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 35.41 | 36.14 | 35.04 | 35.14 | 10,320,171 | -0.31(-0.89%) |
Sep 28, 2000 | 35.36 | 36.42 | 35.04 | 35.45 | 11,152,551 | +0.31(+0.89%) |
Sep 27, 2000 | 34.77 | 35.32 | 34.41 | 35.14 | 10,388,520 | +0.55(+1.58%) |
Sep 26, 2000 | 36.09 | 36.09 | 34.23 | 34.59 | 12,894,837 | -1.18(-3.31%) |
Sep 25, 2000 | 36.96 | 37.01 | 35.73 | 35.77 | 7,491,558 | -1.10(-2.97%) |
Sep 22, 2000 | 37.92 | 37.92 | 36.18 | 36.87 | 9,217,956 | +0.37(+1.00%) |
Sep 21, 2000 | 35.55 | 37.51 | 35.50 | 36.50 | 11,846,178 | +1.10(+3.09%) |
Sep 20, 2000 | 36.46 | 36.50 | 35.09 | 35.41 | 13,538,607 | -1.01(-2.77%) |
Sep 19, 2000 | 36.96 | 37.15 | 35.96 | 36.42 | 11,746,462 | -0.91(-2.44%) |
Sep 18, 2000 | 37.23 | 38.47 | 36.96 | 37.33 | 7,139,676 | -0.64(-1.67%) |
Sep 15, 2000 | 38.19 | 38.65 | 37.56 | 37.96 | 11,114,199 | -0.36(-0.95%) |
Sep 14, 2000 | 39.15 | 39.15 | 37.88 | 38.33 | 6,454,815 | -1.01(-2.56%) |
Sep 13, 2000 | 39.61 | 39.75 | 38.69 | 39.34 | 6,824,640 | -0.09(-0.22%) |
Sep 12, 2000 | 39.10 | 39.88 | 38.65 | 39.42 | 8,700,064 | -0.28(-0.70%) |
Sep 11, 2000 | 38.51 | 39.97 | 38.47 | 39.70 | 13,487,927 | +1.64(+4.32%) |
Sep 08, 2000 | 37.60 | 38.42 | 37.23 | 38.06 | 10,109,782 | +0.82(+2.22%) |
Sep 07, 2000 | 37.37 | 38.01 | 36.87 | 37.23 | 11,506,898 | +0.73(+2.00%) |
Sep 06, 2000 | 36.69 | 37.33 | 36.42 | 36.50 | 11,383,212 | +0.18(+0.50%) |
Sep 05, 2000 | 35.73 | 36.64 | 35.63 | 36.32 | 11,001,060 | +0.73(+2.05%) |
Sep 01, 2000 | 34.72 | 35.87 | 34.59 | 35.59 | 10,495,221 | +0.82(+2.35%) |
Aug 31, 2000 | 35.27 | 35.59 | 34.41 | 34.77 | 16,764,987 | -0.59(-1.67%) |
Aug 30, 2000 | 35.69 | 35.77 | 35.04 | 35.36 | 11,175,014 | -0.73(-2.02%) |
Aug 29, 2000 | 36.14 | 36.46 | 35.69 | 36.09 | 7,763,584 | -0.04(-0.12%) |
Aug 28, 2000 | 36.55 | 36.96 | 35.50 | 36.14 | 9,594,903 | -0.73(-1.98%) |
Aug 25, 2000 | 36.23 | 36.87 | 35.96 | 36.87 | 6,685,750 | +0.77(+2.14%) |
Aug 24, 2000 | 36.32 | 36.60 | 35.77 | 36.09 | 6,809,436 | +0.23(+0.63%) |
Aug 23, 2000 | 36.32 | 36.64 | 35.82 | 35.87 | 9,422,181 | +0.00(+0.00%) |
Aug 22, 2000 | 35.77 | 36.50 | 35.45 | 35.87 | 10,425,503 | +0.09(+0.27%) |
Aug 21, 2000 | 35.96 | 36.32 | 34.41 | 35.77 | 19,386,498 | -1.37(-3.69%) |
Aug 18, 2000 | 36.28 | 37.15 | 36.18 | 37.15 | 10,073,621 | +0.64(+1.76%) |
Aug 17, 2000 | 36.18 | 36.83 | 35.50 | 36.50 | 9,321,370 | +0.04(+0.12%) |
Aug 16, 2000 | 37.05 | 37.15 | 35.59 | 36.46 | 18,918,054 | -1.18(-3.14%) |
Aug 15, 2000 | 37.88 | 38.37 | 37.42 | 37.64 | 10,895,728 | -0.96(-2.50%) |
Aug 14, 2000 | 38.15 | 38.74 | 38.06 | 38.61 | 8,265,451 | +0.55(+1.44%) |
Aug 11, 2000 | 37.56 | 38.24 | 37.33 | 38.06 | 10,322,773 | +0.82(+2.22%) |
Aug 10, 2000 | 38.79 | 38.88 | 37.01 | 37.23 | 16,958,392 | -1.92(-4.90%) |
Aug 09, 2000 | 39.47 | 39.97 | 38.65 | 39.15 | 24,314,074 | -2.92(-6.94%) |
Aug 08, 2000 | 41.21 | 42.07 | 40.20 | 42.07 | 8,033,831 | +1.83(+4.53%) |
Aug 07, 2000 | 38.79 | 40.84 | 38.69 | 40.25 | 7,681,538 | +1.60(+4.14%) |
Aug 04, 2000 | 39.47 | 39.47 | 38.51 | 38.65 | 8,004,382 | -0.69(-1.74%) |
Aug 03, 2000 | 41.25 | 41.25 | 39.02 | 39.34 | 11,278,565 | -0.13(-0.33%) |
Aug 02, 2000 | 39.79 | 40.20 | 39.29 | 39.47 | 9,228,502 | -0.32(-0.81%) |
Aug 01, 2000 | 39.42 | 40.11 | 38.69 | 39.79 | 12,407,353 | -0.55(-1.36%) |
Jul 31, 2000 | 42.99 | 42.99 | 39.61 | 40.34 | 10,323,184 | -2.51(-5.86%) |
Jul 28, 2000 | 43.67 | 43.76 | 41.80 | 42.85 | 7,193,643 | -1.00(-2.28%) |
Jul 27, 2000 | 43.35 | 44.03 | 43.07 | 43.85 | 6,502,755 | +0.96(+2.23%) |
Jul 26, 2000 | 42.48 | 43.90 | 42.48 | 42.89 | 10,030,886 | -0.32(-0.74%) |
Jul 25, 2000 | 41.98 | 43.30 | 41.84 | 43.21 | 5,647,501 | +1.28(+3.05%) |
Jul 24, 2000 | 43.07 | 43.21 | 41.75 | 41.94 | 6,915,863 | -1.64(-3.77%) |
Jul 21, 2000 | 44.03 | 44.17 | 43.26 | 43.58 | 5,357,805 | -0.23(-0.52%) |
Jul 20, 2000 | 43.76 | 44.40 | 43.48 | 43.80 | 6,835,735 | +0.00(+0.00%) |
Jul 19, 2000 | 43.94 | 44.17 | 43.35 | 43.80 | 5,122,760 | -0.04(-0.10%) |
Jul 18, 2000 | 44.49 | 44.63 | 43.62 | 43.85 | 4,921,822 | -0.48(-1.09%) |
Jul 17, 2000 | 44.03 | 44.72 | 43.53 | 44.33 | 6,315,925 | +0.89(+2.05%) |
Jul 14, 2000 | 43.67 | 44.49 | 43.35 | 43.44 | 5,734,204 | +0.27(+0.63%) |
Jul 13, 2000 | 44.17 | 44.67 | 43.17 | 43.17 | 5,895,420 | -1.37(-3.07%) |
Jul 12, 2000 | 45.31 | 45.40 | 44.26 | 44.53 | 7,993,150 | -0.73(-1.61%) |
Jul 11, 2000 | 44.58 | 45.81 | 44.40 | 45.26 | 8,083,962 | +0.55(+1.22%) |
Jul 10, 2000 | 44.81 | 45.95 | 44.31 | 44.72 | 11,280,757 | -0.23(-0.50%) |
Jul 07, 2000 | 42.30 | 45.31 | 41.84 | 44.94 | 14,403,038 | +2.96(+7.06%) |
Jul 06, 2000 | 42.30 | 42.67 | 41.48 | 41.98 | 7,892,612 | +0.37(+0.88%) |
Jul 05, 2000 | 41.84 | 42.30 | 41.29 | 41.61 | 7,047,631 | +0.09(+0.21%) |