Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 35.82 | 37.73 | 35.69 | 37.28 | 12,667,284 | +1.75(+4.94%) |
Aug 30, 2000 | 35.03 | 35.95 | 34.90 | 35.53 | 12,547,669 | +0.91(+2.64%) |
Aug 29, 2000 | 35.40 | 35.49 | 34.44 | 34.61 | 10,523,218 | -0.54(-1.54%) |
Aug 28, 2000 | 34.69 | 35.57 | 34.69 | 35.15 | 7,888,104 | +0.42(+1.21%) |
Aug 25, 2000 | 35.45 | 35.82 | 34.61 | 34.73 | 7,120,353 | -0.79(-2.23%) |
Aug 24, 2000 | 35.61 | 36.61 | 35.36 | 35.53 | 6,764,358 | -0.71(-1.95%) |
Aug 23, 2000 | 35.32 | 36.28 | 35.19 | 36.23 | 10,301,827 | +1.04(+2.96%) |
Aug 22, 2000 | 34.32 | 35.69 | 34.02 | 35.19 | 11,182,896 | +1.21(+3.55%) |
Aug 21, 2000 | 34.02 | 34.44 | 33.78 | 33.98 | 5,251,641 | +0.13(+0.37%) |
Aug 18, 2000 | 33.90 | 34.19 | 33.52 | 33.86 | 5,540,634 | +0.04(+0.12%) |
Aug 17, 2000 | 33.40 | 34.11 | 33.40 | 33.82 | 6,770,504 | +0.21(+0.62%) |
Aug 16, 2000 | 34.19 | 34.56 | 33.40 | 33.61 | 7,957,504 | -0.95(-2.76%) |
Aug 15, 2000 | 35.36 | 35.61 | 34.44 | 34.56 | 10,851,783 | -0.63(-1.78%) |
Aug 14, 2000 | 35.19 | 35.36 | 34.40 | 35.19 | 7,449,968 | +0.50(+1.44%) |
Aug 11, 2000 | 34.40 | 34.98 | 34.23 | 34.69 | 6,735,279 | +0.08(+0.23%) |
Aug 10, 2000 | 34.90 | 35.49 | 34.52 | 34.61 | 7,471,252 | -0.29(-0.82%) |
Aug 09, 2000 | 35.65 | 35.78 | 34.78 | 34.90 | 9,456,432 | -0.79(-2.22%) |
Aug 08, 2000 | 35.90 | 35.95 | 35.11 | 35.69 | 5,191,234 | -0.04(-0.11%) |
Aug 07, 2000 | 35.40 | 36.11 | 35.07 | 35.73 | 10,382,019 | +0.75(+2.14%) |
Aug 04, 2000 | 34.61 | 35.19 | 33.78 | 34.98 | 12,816,127 | +1.46(+4.36%) |
Aug 03, 2000 | 34.02 | 34.65 | 33.36 | 33.52 | 8,868,552 | -0.79(-2.31%) |
Aug 02, 2000 | 34.65 | 34.95 | 33.82 | 34.32 | 10,034,568 | -0.13(-0.37%) |
Aug 01, 2000 | 33.28 | 35.61 | 33.11 | 34.44 | 15,829,570 | +1.21(+3.65%) |
Jul 31, 2000 | 32.69 | 33.23 | 32.19 | 33.23 | 5,472,733 | +0.95(+2.96%) |
Jul 28, 2000 | 33.40 | 33.44 | 32.06 | 32.28 | 4,318,859 | -1.00(-3.01%) |
Jul 27, 2000 | 32.94 | 33.61 | 32.28 | 33.28 | 5,335,431 | +0.33(+1.01%) |
Jul 26, 2000 | 34.02 | 34.02 | 32.44 | 32.94 | 6,979,454 | -1.25(-3.65%) |
Jul 25, 2000 | 34.44 | 34.52 | 33.94 | 34.19 | 4,048,752 | -0.21(-0.60%) |
Jul 24, 2000 | 34.98 | 35.11 | 33.86 | 34.40 | 4,847,680 | -0.78(-2.22%) |
Jul 21, 2000 | 35.36 | 35.86 | 34.44 | 35.18 | 8,199,431 | +0.95(+2.77%) |
Jul 20, 2000 | 33.86 | 35.53 | 33.69 | 34.23 | 9,175,833 | +0.41(+1.22%) |
Jul 19, 2000 | 34.02 | 34.36 | 33.44 | 33.82 | 6,432,046 | -0.17(-0.49%) |
Jul 18, 2000 | 34.19 | 34.36 | 33.44 | 33.98 | 4,908,986 | -0.73(-2.09%) |
Jul 17, 2000 | 35.86 | 35.86 | 34.56 | 34.71 | 7,607,805 | -0.31(-0.90%) |
Jul 14, 2000 | 34.32 | 35.19 | 34.02 | 35.03 | 6,795,536 | +1.17(+3.45%) |
Jul 13, 2000 | 34.28 | 34.56 | 33.78 | 33.86 | 6,885,022 | +0.13(+0.38%) |
Jul 12, 2000 | 34.48 | 34.82 | 33.69 | 33.73 | 6,793,437 | -0.09(-0.26%) |
Jul 11, 2000 | 33.61 | 34.65 | 33.23 | 33.82 | 6,959,519 | +0.63(+1.89%) |
Jul 10, 2000 | 33.48 | 34.02 | 33.15 | 33.19 | 5,089,757 | -0.21(-0.62%) |
Jul 07, 2000 | 32.19 | 33.82 | 32.19 | 33.40 | 9,364,997 | +1.37(+4.29%) |
Jul 06, 2000 | 31.90 | 32.15 | 31.11 | 32.02 | 5,249,093 | +0.17(+0.52%) |
Jul 05, 2000 | 32.32 | 33.15 | 31.61 | 31.86 | 7,623,693 | +0.13(+0.40%) |
Jul 03, 2000 | 30.61 | 32.02 | 30.61 | 31.73 | 4,121,300 | +1.00(+3.26%) |
Jun 30, 2000 | 31.82 | 32.19 | 30.44 | 30.73 | 10,489,942 | -1.05(-3.30%) |
Jun 29, 2000 | 31.65 | 32.61 | 31.11 | 31.78 | 7,022,174 | +0.39(+1.23%) |
Jun 28, 2000 | 32.11 | 32.65 | 31.15 | 31.39 | 7,349,390 | -0.59(-1.86%) |
Jun 27, 2000 | 32.28 | 32.52 | 31.90 | 31.98 | 7,718,725 | +0.25(+0.80%) |
Jun 26, 2000 | 31.06 | 32.32 | 31.06 | 31.73 | 4,793,269 | +0.45(+1.45%) |
Jun 23, 2000 | 31.11 | 32.06 | 30.98 | 31.28 | 5,491,919 | +0.33(+1.08%) |
Jun 22, 2000 | 31.52 | 31.56 | 30.69 | 30.94 | 4,906,588 | -0.41(-1.32%) |
Jun 21, 2000 | 31.82 | 31.98 | 30.94 | 31.36 | 6,092,389 | -0.63(-1.96%) |
Jun 20, 2000 | 32.02 | 32.40 | 31.69 | 31.98 | 8,462,343 | +0.71(+2.26%) |
Jun 19, 2000 | 30.27 | 31.61 | 30.11 | 31.28 | 11,589,105 | +0.96(+3.17%) |
Jun 16, 2000 | 31.19 | 31.32 | 29.44 | 30.32 | 24,920,414 | -2.25(-6.90%) |
Jun 15, 2000 | 33.23 | 33.28 | 31.11 | 32.56 | 14,858,565 | -0.83(-2.50%) |
Jun 14, 2000 | 32.61 | 33.61 | 32.19 | 33.40 | 8,874,998 | +1.25(+3.88%) |
Jun 13, 2000 | 32.28 | 32.36 | 31.78 | 32.15 | 8,477,183 | -0.27(-0.82%) |
Jun 12, 2000 | 32.94 | 33.19 | 32.15 | 32.42 | 7,710,631 | +10.68(+49.13%) |
Jun 09, 2000 | 22.83 | 23.31 | 21.16 | 21.74 | 15,435,650 | -0.95(-4.17%) |
Jun 08, 2000 | 23.04 | 23.04 | 22.35 | 22.68 | 5,958,684 | -0.11(-0.48%) |
Jun 07, 2000 | 22.96 | 23.26 | 22.72 | 22.79 | 8,850,564 | -0.04(-0.17%) |
Jun 06, 2000 | 23.53 | 23.53 | 22.68 | 22.83 | 8,324,216 | -0.70(-2.99%) |
Jun 05, 2000 | 23.87 | 24.05 | 23.50 | 23.53 | 7,330,877 | -0.39(-1.64%) |
Jun 02, 2000 | 24.42 | 24.42 | 23.72 | 23.93 | 13,293,608 | +1.06(+4.63%) |