Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 71.25 | 73.50 | 71.25 | 73.50 | 20,200 | +2.12(+2.98%) |
Aug 30, 2000 | 70.75 | 71.38 | 70.50 | 71.38 | 14,400 | +0.75(+1.06%) |
Aug 29, 2000 | 70.25 | 70.88 | 70.25 | 70.62 | 10,200 | +0.50(+0.71%) |
Aug 28, 2000 | 69.88 | 70.38 | 69.88 | 70.12 | 14,200 | +0.50(+0.72%) |
Aug 25, 2000 | 70.19 | 70.19 | 69.62 | 69.62 | 20,100 | -0.50(-0.71%) |
Aug 24, 2000 | 70.00 | 70.88 | 70.00 | 70.12 | 8,900 | +0.38(+0.54%) |
Aug 23, 2000 | 71.12 | 71.25 | 69.75 | 69.75 | 35,800 | -1.38(-1.93%) |
Aug 22, 2000 | 71.81 | 71.81 | 71.12 | 71.12 | 6,600 | -0.69(-0.96%) |
Aug 21, 2000 | 71.25 | 72.00 | 71.25 | 71.81 | 10,800 | +0.81(+1.14%) |
Aug 18, 2000 | 70.75 | 71.00 | 70.25 | 71.00 | 5,400 | +0.38(+0.53%) |
Aug 17, 2000 | 70.75 | 71.00 | 70.38 | 70.62 | 7,400 | -0.38(-0.53%) |
Aug 16, 2000 | 71.00 | 71.25 | 70.75 | 71.00 | 5,000 | +0.38(+0.53%) |
Aug 15, 2000 | 73.81 | 73.81 | 70.62 | 70.62 | 43,600 | -3.25(-4.40%) |
Aug 14, 2000 | 72.00 | 74.25 | 72.00 | 73.88 | 45,000 | +2.00(+2.78%) |
Aug 11, 2000 | 69.25 | 72.00 | 69.25 | 71.88 | 22,000 | +2.38(+3.42%) |
Aug 10, 2000 | 70.50 | 70.50 | 67.00 | 69.50 | 49,500 | -1.25(-1.77%) |
Aug 09, 2000 | 72.38 | 72.38 | 70.75 | 70.75 | 28,600 | -1.88(-2.58%) |
Aug 08, 2000 | 72.50 | 72.62 | 71.88 | 72.62 | 15,500 | +0.12(+0.17%) |
Aug 07, 2000 | 66.12 | 72.88 | 66.12 | 72.50 | 89,200 | +6.12(+9.23%) |
Aug 04, 2000 | 64.25 | 67.00 | 64.00 | 66.38 | 38,100 | +2.38(+3.71%) |
Aug 03, 2000 | 63.50 | 64.50 | 63.50 | 64.00 | 12,100 | +0.25(+0.39%) |
Aug 02, 2000 | 62.19 | 64.00 | 61.88 | 63.75 | 13,300 | +1.62(+2.62%) |
Aug 01, 2000 | 61.38 | 62.38 | 61.38 | 62.12 | 13,300 | +0.50(+0.81%) |
Jul 31, 2000 | 60.00 | 61.62 | 59.75 | 61.62 | 16,300 | +1.75(+2.92%) |
Jul 28, 2000 | 59.38 | 60.00 | 59.19 | 59.88 | 3,900 | +0.62(+1.05%) |
Jul 27, 2000 | 59.00 | 59.31 | 58.75 | 59.25 | 15,700 | +0.25(+0.42%) |
Jul 26, 2000 | 60.00 | 60.00 | 59.00 | 59.00 | 15,200 | -0.88(-1.46%) |
Jul 25, 2000 | 61.38 | 61.88 | 59.88 | 59.88 | 36,700 | -1.25(-2.04%) |
Jul 24, 2000 | 61.50 | 61.50 | 61.12 | 61.12 | 8,700 | -0.25(-0.41%) |
Jul 21, 2000 | 61.88 | 61.88 | 61.38 | 61.38 | 7,400 | -0.44(-0.71%) |
Jul 20, 2000 | 60.25 | 61.81 | 60.25 | 61.81 | 12,700 | +1.81(+3.02%) |
Jul 19, 2000 | 59.62 | 60.12 | 59.38 | 60.00 | 7,600 | +0.25(+0.42%) |
Jul 18, 2000 | 59.94 | 60.25 | 59.75 | 59.75 | 16,700 | -0.06(-0.10%) |
Jul 17, 2000 | 60.00 | 60.38 | 59.81 | 59.81 | 14,200 | +0.06(+0.10%) |
Jul 14, 2000 | 59.81 | 59.81 | 59.50 | 59.75 | 3,700 | +0.06(+0.10%) |
Jul 13, 2000 | 59.25 | 59.75 | 59.12 | 59.69 | 36,000 | +0.31(+0.53%) |
Jul 12, 2000 | 59.62 | 59.75 | 59.38 | 59.38 | 13,800 | -0.50(-0.84%) |
Jul 11, 2000 | 59.88 | 59.94 | 59.62 | 59.88 | 6,000 | -0.25(-0.42%) |
Jul 10, 2000 | 60.94 | 60.94 | 60.12 | 60.12 | 10,700 | -0.81(-1.33%) |
Jul 07, 2000 | 59.00 | 61.38 | 59.00 | 60.94 | 25,500 | +1.94(+3.28%) |
Jul 06, 2000 | 57.88 | 59.00 | 57.75 | 59.00 | 13,700 | +1.12(+1.94%) |
Jul 05, 2000 | 57.50 | 58.38 | 57.50 | 57.88 | 8,100 | +0.50(+0.87%) |
Jul 03, 2000 | 57.00 | 57.38 | 57.00 | 57.38 | 3,100 | +0.38(+0.66%) |
Jun 30, 2000 | 58.38 | 60.00 | 57.00 | 57.00 | 86,900 | -1.62(-2.77%) |
Jun 29, 2000 | 57.75 | 59.00 | 57.75 | 58.62 | 21,800 | +0.88(+1.52%) |
Jun 28, 2000 | 56.38 | 57.75 | 55.88 | 57.75 | 23,700 | +1.31(+2.33%) |
Jun 27, 2000 | 55.31 | 56.62 | 55.31 | 56.44 | 15,500 | +1.19(+2.15%) |
Jun 26, 2000 | 54.38 | 55.25 | 54.38 | 55.25 | 16,500 | +0.75(+1.38%) |
Jun 23, 2000 | 54.25 | 54.62 | 54.00 | 54.50 | 10,000 | +0.25(+0.46%) |
Jun 22, 2000 | 55.06 | 55.31 | 54.25 | 54.25 | 14,300 | -0.81(-1.48%) |
Jun 21, 2000 | 55.25 | 55.31 | 55.00 | 55.06 | 3,000 | -0.06(-0.11%) |
Jun 20, 2000 | 55.69 | 55.94 | 55.12 | 55.12 | 11,600 | -0.75(-1.34%) |
Jun 19, 2000 | 55.25 | 55.88 | 55.00 | 55.88 | 19,400 | +0.50(+0.90%) |
Jun 16, 2000 | 56.00 | 56.25 | 55.38 | 55.38 | 20,200 | -0.88(-1.56%) |
Jun 15, 2000 | 55.62 | 56.25 | 55.50 | 56.25 | 13,200 | +0.62(+1.12%) |
Jun 14, 2000 | 55.62 | 55.88 | 55.50 | 55.62 | 7,000 | +0.25(+0.45%) |
Jun 13, 2000 | 54.69 | 55.38 | 54.25 | 55.38 | 10,600 | +0.56(+1.03%) |
Jun 12, 2000 | 55.00 | 55.12 | 54.75 | 54.81 | 109,900 | -0.69(-1.24%) |
Jun 09, 2000 | 56.38 | 56.50 | 55.50 | 55.50 | 32,900 | -1.19(-2.09%) |
Jun 08, 2000 | 56.81 | 56.81 | 56.56 | 56.69 | 4,000 | +0.12(+0.22%) |
Jun 07, 2000 | 56.75 | 57.00 | 56.38 | 56.56 | 14,400 | -0.19(-0.33%) |
Jun 06, 2000 | 56.25 | 56.75 | 56.12 | 56.75 | 5,400 | +0.44(+0.78%) |
Jun 05, 2000 | 55.94 | 56.38 | 55.88 | 56.31 | 9,200 | +0.62(+1.12%) |
Jun 02, 2000 | 55.38 | 55.69 | 55.19 | 55.69 | 18,500 | +0.56(+1.02%) |