Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 37.28 | 38.67 | 37.22 | 37.84 | 4,572,568 | +0.55(+1.49%) |
Aug 30, 2000 | 37.34 | 37.77 | 37.04 | 37.28 | 3,284,767 | -0.06(-0.16%) |
Aug 29, 2000 | 36.97 | 37.40 | 36.55 | 37.34 | 3,665,857 | +0.37(+1.00%) |
Aug 28, 2000 | 37.04 | 37.34 | 36.67 | 36.97 | 3,091,751 | -0.07(-0.18%) |
Aug 25, 2000 | 36.91 | 37.28 | 36.91 | 37.04 | 2,266,468 | +0.24(+0.66%) |
Aug 24, 2000 | 36.55 | 37.28 | 36.55 | 36.80 | 5,589,941 | +0.43(+1.18%) |
Aug 23, 2000 | 36.86 | 37.28 | 36.37 | 36.37 | 3,356,106 | -0.49(-1.32%) |
Aug 22, 2000 | 37.34 | 37.34 | 36.61 | 36.86 | 3,765,711 | -0.49(-1.30%) |
Aug 21, 2000 | 38.01 | 38.13 | 37.04 | 37.34 | 3,121,090 | -0.67(-1.76%) |
Aug 18, 2000 | 38.86 | 38.86 | 37.64 | 38.01 | 4,617,554 | -1.03(-2.64%) |
Aug 17, 2000 | 38.74 | 39.04 | 38.19 | 39.04 | 2,396,895 | +0.30(+0.78%) |
Aug 16, 2000 | 39.23 | 39.23 | 38.13 | 38.74 | 2,687,087 | -0.60(-1.53%) |
Aug 15, 2000 | 39.77 | 39.95 | 38.86 | 39.34 | 2,966,986 | -0.43(-1.07%) |
Aug 14, 2000 | 39.47 | 39.83 | 39.23 | 39.77 | 2,888,030 | +0.30(+0.76%) |
Aug 11, 2000 | 39.34 | 40.20 | 39.23 | 39.47 | 5,013,262 | +0.13(+0.32%) |
Aug 10, 2000 | 39.53 | 39.59 | 38.43 | 39.34 | 3,732,152 | -0.18(-0.47%) |
Aug 09, 2000 | 40.20 | 40.56 | 39.16 | 39.53 | 3,713,108 | -0.67(-1.67%) |
Aug 08, 2000 | 40.20 | 40.93 | 40.20 | 40.20 | 5,107,351 | +0.31(+0.78%) |
Aug 07, 2000 | 40.80 | 40.80 | 39.40 | 39.89 | 6,235,695 | -1.34(-3.25%) |
Aug 04, 2000 | 41.29 | 41.59 | 39.77 | 41.23 | 15,195,022 | -0.06(-0.14%) |
Aug 03, 2000 | 38.98 | 41.77 | 38.31 | 41.29 | 4,521,715 | +2.30(+5.91%) |
Aug 02, 2000 | 38.43 | 39.04 | 38.43 | 38.98 | 4,689,304 | +0.61(+1.59%) |
Aug 01, 2000 | 37.89 | 39.16 | 37.89 | 38.37 | 8,487,545 | +0.91(+2.44%) |
Jul 31, 2000 | 36.91 | 37.64 | 36.91 | 37.46 | 4,260,655 | +0.66(+1.80%) |
Jul 28, 2000 | 36.91 | 37.10 | 36.13 | 36.80 | 2,557,587 | -0.12(-0.32%) |
Jul 27, 2000 | 36.97 | 37.40 | 36.49 | 36.91 | 2,780,559 | -0.06(-0.16%) |
Jul 26, 2000 | 36.43 | 37.16 | 36.00 | 36.97 | 4,785,143 | +0.54(+1.49%) |
Jul 25, 2000 | 35.58 | 36.55 | 35.27 | 36.43 | 3,799,990 | +0.85(+2.38%) |
Jul 24, 2000 | 36.19 | 36.19 | 35.52 | 35.58 | 3,027,104 | -0.79(-2.16%) |
Jul 21, 2000 | 37.53 | 37.58 | 36.13 | 36.37 | 3,843,432 | -1.16(-3.08%) |
Jul 20, 2000 | 36.43 | 38.19 | 36.43 | 37.53 | 5,563,074 | +1.58(+4.41%) |
Jul 19, 2000 | 35.40 | 36.49 | 35.40 | 35.94 | 6,094,665 | +1.21(+3.50%) |
Jul 18, 2000 | 35.16 | 35.16 | 34.37 | 34.73 | 4,772,687 | -0.79(-2.22%) |
Jul 17, 2000 | 36.37 | 36.37 | 35.10 | 35.52 | 4,525,215 | -0.85(-2.35%) |
Jul 14, 2000 | 36.07 | 36.43 | 35.21 | 36.37 | 4,177,169 | +0.30(+0.83%) |
Jul 13, 2000 | 35.21 | 36.61 | 35.21 | 36.07 | 5,171,689 | +1.04(+2.97%) |
Jul 12, 2000 | 35.03 | 37.04 | 35.03 | 35.03 | 4,221,949 | +0.06(+0.17%) |
Jul 11, 2000 | 36.67 | 36.67 | 34.97 | 34.97 | 3,896,344 | -1.76(-4.79%) |
Jul 10, 2000 | 36.91 | 37.34 | 36.37 | 36.73 | 4,194,669 | -0.18(-0.50%) |
Jul 07, 2000 | 36.43 | 37.04 | 35.46 | 36.91 | 9,473,418 | +0.49(+1.33%) |
Jul 06, 2000 | 36.97 | 38.07 | 36.37 | 36.43 | 3,933,712 | -0.54(-1.47%) |
Jul 05, 2000 | 37.46 | 37.77 | 36.80 | 36.97 | 4,279,287 | -0.49(-1.30%) |
Jul 03, 2000 | 37.58 | 37.58 | 36.91 | 37.46 | 2,360,865 | -0.24(-0.64%) |
Jun 30, 2000 | 38.31 | 38.31 | 36.67 | 37.70 | 6,713,859 | -0.67(-1.75%) |
Jun 29, 2000 | 38.04 | 38.98 | 36.97 | 38.37 | 4,880,261 | +0.33(+0.87%) |
Jun 28, 2000 | 38.86 | 39.04 | 37.53 | 38.04 | 3,216,002 | -0.82(-2.10%) |
Jun 27, 2000 | 39.34 | 39.34 | 38.43 | 38.86 | 3,429,915 | -0.49(-1.23%) |
Jun 26, 2000 | 38.50 | 39.34 | 38.43 | 39.34 | 3,881,520 | +0.85(+2.20%) |
Jun 23, 2000 | 40.13 | 40.13 | 38.25 | 38.50 | 5,607,441 | -1.82(-4.51%) |
Jun 22, 2000 | 40.56 | 40.62 | 39.89 | 40.31 | 2,912,118 | -0.24(-0.60%) |
Jun 21, 2000 | 40.56 | 40.86 | 40.31 | 40.56 | 2,979,339 | +0.00(+0.00%) |
Jun 20, 2000 | 40.74 | 40.86 | 40.37 | 40.56 | 3,347,870 | -0.18(-0.45%) |
Jun 19, 2000 | 40.01 | 40.80 | 39.95 | 40.74 | 2,757,191 | +0.73(+1.82%) |
Jun 16, 2000 | 40.80 | 41.04 | 39.89 | 40.01 | 5,054,438 | -0.79(-1.93%) |
Jun 15, 2000 | 39.71 | 40.80 | 39.71 | 40.80 | 4,290,714 | +1.21(+3.07%) |
Jun 14, 2000 | 39.28 | 39.89 | 39.28 | 39.59 | 2,987,574 | +0.54(+1.39%) |
Jun 13, 2000 | 39.56 | 40.31 | 39.04 | 39.04 | 5,079,659 | -0.51(-1.30%) |
Jun 12, 2000 | 40.37 | 40.50 | 39.23 | 39.56 | 3,532,857 | -0.82(-2.02%) |
Jun 09, 2000 | 39.34 | 40.80 | 39.34 | 40.37 | 4,081,845 | +1.09(+2.77%) |
Jun 08, 2000 | 39.04 | 39.95 | 38.98 | 39.28 | 3,122,222 | +0.24(+0.62%) |
Jun 07, 2000 | 39.71 | 39.77 | 38.98 | 39.04 | 3,430,739 | -0.67(-1.69%) |
Jun 06, 2000 | 39.47 | 40.37 | 39.28 | 39.71 | 3,901,697 | +0.24(+0.62%) |
Jun 05, 2000 | 39.28 | 39.83 | 38.86 | 39.47 | 4,285,567 | +0.18(+0.47%) |
Jun 02, 2000 | 40.56 | 40.80 | 39.10 | 39.28 | 5,932,223 | -1.27(-3.14%) |