Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 30.98 | 31.76 | 30.51 | 31.46 | 19,080,388 | +1.21(+4.00%) |
Oct 30, 2000 | 29.60 | 30.38 | 29.60 | 30.25 | 11,409,496 | +0.73(+2.48%) |
Oct 27, 2000 | 28.00 | 29.69 | 27.87 | 29.51 | 14,279,337 | +1.86(+6.73%) |
Oct 26, 2000 | 28.13 | 28.30 | 26.88 | 27.65 | 15,048,726 | +0.00(+0.00%) |
Oct 25, 2000 | 27.69 | 28.65 | 27.48 | 27.65 | 13,393,794 | -0.04(-0.15%) |
Oct 24, 2000 | 26.40 | 27.87 | 26.36 | 27.69 | 15,331,660 | +1.16(+4.38%) |
Oct 23, 2000 | 26.40 | 26.79 | 26.23 | 26.53 | 7,579,908 | +0.00(+0.00%) |
Oct 20, 2000 | 26.75 | 27.22 | 26.36 | 26.53 | 10,941,990 | -0.39(-1.44%) |
Oct 19, 2000 | 26.36 | 27.74 | 26.36 | 26.92 | 21,670,912 | +1.42(+5.59%) |
Oct 18, 2000 | 23.16 | 26.36 | 22.39 | 25.50 | 42,877,356 | -0.73(-2.79%) |
Oct 17, 2000 | 27.65 | 28.00 | 26.10 | 26.23 | 12,040,022 | -1.12(-4.09%) |
Oct 16, 2000 | 27.78 | 28.13 | 26.79 | 27.35 | 12,163,263 | -0.09(-0.33%) |
Oct 13, 2000 | 26.19 | 27.74 | 26.10 | 27.44 | 20,461,788 | +1.30(+4.97%) |
Oct 12, 2000 | 27.74 | 27.83 | 25.88 | 26.14 | 21,482,290 | -1.99(-7.08%) |
Oct 11, 2000 | 27.74 | 28.30 | 26.88 | 28.13 | 24,430,096 | -0.08(-0.29%) |
Oct 10, 2000 | 29.08 | 29.38 | 27.83 | 28.21 | 17,256,218 | -0.86(-2.97%) |
Oct 09, 2000 | 29.82 | 29.90 | 28.99 | 29.08 | 9,409,142 | -0.57(-1.91%) |
Oct 06, 2000 | 30.76 | 31.11 | 28.86 | 29.64 | 19,384,586 | -1.08(-3.51%) |
Oct 05, 2000 | 31.55 | 32.11 | 30.59 | 30.72 | 13,299,628 | -0.77(-2.46%) |
Oct 04, 2000 | 32.06 | 32.28 | 31.41 | 31.50 | 9,208,514 | -0.82(-2.55%) |
Oct 03, 2000 | 32.93 | 33.27 | 32.19 | 32.32 | 14,094,041 | -0.52(-1.58%) |
Oct 02, 2000 | 32.24 | 32.84 | 32.02 | 32.84 | 10,332,004 | +0.91(+2.84%) |
Sep 29, 2000 | 32.06 | 32.93 | 31.93 | 31.93 | 12,411,192 | -0.48(-1.47%) |
Sep 28, 2000 | 31.32 | 32.53 | 31.20 | 32.41 | 13,470,169 | +0.95(+3.03%) |
Sep 27, 2000 | 32.11 | 32.45 | 31.28 | 31.46 | 11,404,723 | -0.39(-1.22%) |
Sep 26, 2000 | 32.76 | 33.14 | 31.63 | 31.84 | 11,832,595 | -0.65(-2.00%) |
Sep 25, 2000 | 32.84 | 33.66 | 32.49 | 32.49 | 16,946,378 | -0.17(-0.53%) |
Sep 22, 2000 | 30.94 | 32.88 | 30.81 | 32.67 | 25,210,622 | +1.81(+5.87%) |
Sep 21, 2000 | 32.15 | 32.19 | 30.85 | 30.85 | 17,604,678 | -1.29(-4.02%) |
Sep 20, 2000 | 32.36 | 32.53 | 31.55 | 32.15 | 18,073,486 | -0.26(-0.81%) |
Sep 19, 2000 | 32.28 | 33.01 | 32.11 | 32.41 | 22,627,622 | +0.22(+0.69%) |
Sep 18, 2000 | 33.96 | 33.96 | 32.19 | 32.19 | 21,871,830 | -1.78(-5.23%) |
Sep 15, 2000 | 34.78 | 34.78 | 33.49 | 33.96 | 21,442,222 | -0.60(-1.74%) |
Sep 14, 2000 | 35.95 | 35.95 | 34.52 | 34.57 | 29,453,474 | -0.48(-1.36%) |
Sep 13, 2000 | 34.83 | 35.39 | 34.31 | 35.04 | 61,603,644 | -1.47(-4.01%) |
Sep 12, 2000 | 39.92 | 40.06 | 35.95 | 36.51 | 10,584,272 | -3.24(-8.16%) |
Sep 11, 2000 | 39.75 | 40.36 | 39.06 | 39.75 | 7,557,632 | -0.21(-0.54%) |
Sep 08, 2000 | 39.32 | 40.31 | 39.23 | 39.97 | 6,509,504 | +0.39(+0.98%) |
Sep 07, 2000 | 39.10 | 39.62 | 38.67 | 39.58 | 5,061,420 | +0.86(+2.23%) |
Sep 06, 2000 | 39.58 | 40.27 | 38.54 | 38.71 | 9,869,416 | -0.78(-1.98%) |
Sep 05, 2000 | 39.02 | 39.79 | 38.85 | 39.50 | 7,018,235 | +0.57(+1.46%) |
Sep 01, 2000 | 39.19 | 39.27 | 38.11 | 38.93 | 7,931,550 | +0.30(+0.77%) |
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%) |