Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 28.56 | 28.60 | 26.97 | 27.09 | 111,980,888 | -1.88(-6.48%) |
Sep 28, 2000 | 28.76 | 29.04 | 28.34 | 28.97 | 102,400,272 | +0.37(+1.28%) |
Sep 27, 2000 | 29.09 | 29.78 | 28.31 | 28.60 | 123,302,360 | +0.37(+1.32%) |
Sep 26, 2000 | 30.27 | 30.31 | 27.90 | 28.23 | 172,879,984 | -1.35(-4.56%) |
Sep 25, 2000 | 32.63 | 32.72 | 29.17 | 29.58 | 199,782,256 | -1.67(-5.34%) |
Sep 22, 2000 | 30.47 | 32.26 | 30.31 | 31.25 | 473,670,976 | -8.83(-22.02%) |
Sep 21, 2000 | 40.45 | 41.02 | 39.36 | 40.07 | 87,624,952 | -1.03(-2.51%) |
Sep 20, 2000 | 39.92 | 41.39 | 39.39 | 41.10 | 107,915,960 | +1.75(+4.44%) |
Sep 19, 2000 | 37.28 | 39.43 | 37.03 | 39.36 | 90,301,248 | +2.98(+8.19%) |
Sep 18, 2000 | 38.05 | 38.62 | 36.17 | 36.38 | 77,894,144 | -1.11(-2.97%) |
Sep 15, 2000 | 38.91 | 39.03 | 36.91 | 37.49 | 116,108,704 | -1.38(-3.54%) |
Sep 14, 2000 | 40.74 | 40.98 | 38.62 | 38.87 | 77,469,624 | -1.06(-2.64%) |
Sep 13, 2000 | 40.21 | 41.27 | 39.43 | 39.92 | 107,507,704 | -2.41(-5.68%) |
Sep 12, 2000 | 42.41 | 43.63 | 42.08 | 42.33 | 44,494,588 | +0.16(+0.39%) |
Sep 11, 2000 | 42.73 | 43.59 | 41.68 | 42.16 | 46,812,492 | -0.44(-1.04%) |
Sep 08, 2000 | 43.79 | 43.96 | 42.33 | 42.61 | 45,540,008 | -1.35(-3.07%) |
Sep 07, 2000 | 43.42 | 44.77 | 43.18 | 43.96 | 53,267,272 | +1.13(+2.65%) |
Sep 06, 2000 | 44.36 | 44.65 | 42.37 | 42.82 | 95,655,224 | -2.31(-5.13%) |
Sep 05, 2000 | 46.32 | 46.52 | 44.49 | 45.14 | 89,597,648 | -3.06(-6.34%) |
Sep 01, 2000 | 49.29 | 49.33 | 47.87 | 48.19 | 28,111,706 | -0.61(-1.24%) |
Aug 31, 2000 | 48.15 | 49.29 | 47.99 | 48.80 | 43,773,044 | +0.89(+1.86%) |
Aug 30, 2000 | 48.07 | 48.47 | 47.42 | 47.91 | 33,400,936 | -0.37(-0.76%) |
Aug 29, 2000 | 47.78 | 48.85 | 47.66 | 48.27 | 35,325,156 | +0.12(+0.26%) |
Aug 28, 2000 | 47.74 | 49.41 | 47.58 | 48.15 | 65,604,564 | +0.61(+1.28%) |
Aug 25, 2000 | 48.15 | 48.52 | 47.33 | 47.54 | 31,983,314 | -0.85(-1.76%) |
Aug 24, 2000 | 48.60 | 49.43 | 47.58 | 48.40 | 35,830,992 | -0.24(-0.50%) |
Aug 23, 2000 | 46.56 | 48.80 | 46.08 | 48.64 | 55,509,536 | +1.63(+3.47%) |
Aug 22, 2000 | 47.24 | 47.99 | 47.01 | 47.01 | 48,627,936 | +0.04(+0.08%) |
Aug 21, 2000 | 47.37 | 48.27 | 45.99 | 46.97 | 70,615,184 | +0.98(+2.13%) |
Aug 18, 2000 | 46.28 | 47.54 | 45.79 | 45.99 | 54,923,156 | +0.33(+0.71%) |
Aug 17, 2000 | 44.65 | 46.60 | 44.61 | 45.66 | 62,134,768 | +1.30(+2.94%) |
Aug 16, 2000 | 44.73 | 45.30 | 44.04 | 44.36 | 37,764,572 | +0.12(+0.28%) |
Aug 15, 2000 | 43.55 | 44.81 | 43.02 | 44.24 | 52,879,572 | +0.61(+1.39%) |
Aug 14, 2000 | 42.00 | 43.67 | 41.47 | 43.63 | 39,380,108 | +2.04(+4.91%) |
Aug 11, 2000 | 40.33 | 41.79 | 39.64 | 41.59 | 34,543,012 | +1.18(+2.92%) |
Aug 10, 2000 | 41.19 | 42.24 | 40.41 | 40.41 | 25,595,582 | -1.02(-2.45%) |
Aug 09, 2000 | 40.98 | 42.28 | 40.96 | 41.43 | 46,138,660 | +1.26(+3.13%) |
Aug 08, 2000 | 40.90 | 41.31 | 40.09 | 40.17 | 38,202,436 | -0.85(-2.08%) |
Aug 07, 2000 | 40.82 | 41.96 | 39.84 | 41.02 | 47,003,808 | +0.25(+0.61%) |
Aug 04, 2000 | 43.16 | 43.18 | 40.05 | 40.78 | 53,613,700 | -1.63(-3.84%) |
Aug 03, 2000 | 40.29 | 42.61 | 39.39 | 42.41 | 53,608,328 | +1.14(+2.76%) |
Aug 02, 2000 | 42.53 | 43.10 | 41.19 | 41.27 | 50,983,120 | -0.85(-2.03%) |
Aug 01, 2000 | 43.71 | 43.91 | 41.88 | 42.12 | 38,358,160 | -1.39(-3.19%) |
Jul 31, 2000 | 42.65 | 44.04 | 42.04 | 43.51 | 46,749,436 | +22.47(+106.77%) |
Jul 28, 2000 | 22.49 | 22.71 | 20.98 | 21.04 | 85,059,728 | -1.28(-5.74%) |
Jul 27, 2000 | 22.57 | 22.87 | 22.16 | 22.32 | 60,181,396 | -0.33(-1.44%) |
Jul 26, 2000 | 22.65 | 22.83 | 22.25 | 22.65 | 71,573,000 | -0.31(-1.33%) |
Jul 25, 2000 | 22.61 | 23.13 | 22.44 | 22.96 | 45,451,332 | +0.47(+2.09%) |
Jul 24, 2000 | 22.52 | 23.14 | 22.43 | 22.49 | 61,129,548 | -0.03(-0.14%) |
Jul 21, 2000 | 23.16 | 23.18 | 22.50 | 22.52 | 49,233,800 | -0.73(-3.15%) |
Jul 20, 2000 | 22.64 | 23.34 | 22.47 | 23.25 | 92,810,008 | +0.74(+3.30%) |
Jul 19, 2000 | 23.62 | 23.81 | 22.49 | 22.51 | 110,760,408 | -0.79(-3.41%) |
Jul 18, 2000 | 23.60 | 23.60 | 23.05 | 23.30 | 77,762,968 | -0.54(-2.26%) |
Jul 17, 2000 | 23.89 | 24.04 | 23.53 | 23.84 | 71,464,064 | -0.06(-0.26%) |
Jul 14, 2000 | 23.46 | 23.96 | 23.31 | 23.90 | 57,500,192 | +0.57(+2.44%) |
Jul 13, 2000 | 22.87 | 23.63 | 22.85 | 23.33 | 69,323,824 | +0.33(+1.42%) |
Jul 12, 2000 | 22.85 | 23.18 | 22.61 | 23.01 | 45,760,628 | +0.39(+1.71%) |
Jul 11, 2000 | 22.53 | 23.02 | 22.35 | 22.62 | 65,638,932 | +0.16(+0.73%) |
Jul 10, 2000 | 22.45 | 22.81 | 22.32 | 22.46 | 48,104,920 | -0.24(-1.08%) |
Jul 07, 2000 | 22.45 | 22.79 | 22.18 | 22.70 | 57,212,064 | +0.44(+1.96%) |
Jul 06, 2000 | 21.43 | 22.29 | 21.27 | 22.26 | 68,901,304 | +0.81(+3.80%) |
Jul 05, 2000 | 21.69 | 21.92 | 21.41 | 21.45 | 64,449,908 | -0.86(-3.84%) |