Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 81.25 | 81.25 | 80.20 | 81.00 | 21,800 | +0.25(+0.31%) |
Sep 28, 2000 | 79.10 | 80.75 | 79.10 | 80.75 | 16,200 | +1.50(+1.89%) |
Sep 27, 2000 | 79.20 | 79.63 | 79.20 | 79.25 | 26,700 | +0.25(+0.32%) |
Sep 26, 2000 | 78.95 | 79.65 | 78.95 | 79.00 | 14,300 | -0.15(-0.19%) |
Sep 25, 2000 | 78.30 | 79.20 | 78.25 | 79.15 | 17,500 | +0.40(+0.51%) |
Sep 22, 2000 | 79.31 | 79.31 | 78.50 | 78.75 | 29,800 | -0.94(-1.18%) |
Sep 21, 2000 | 79.81 | 79.88 | 79.69 | 79.69 | 24,500 | -0.12(-0.16%) |
Sep 20, 2000 | 77.56 | 79.88 | 77.56 | 79.81 | 14,300 | +2.25(+2.90%) |
Sep 19, 2000 | 77.44 | 77.56 | 77.38 | 77.56 | 9,500 | +0.00(+0.00%) |
Sep 18, 2000 | 78.31 | 78.38 | 77.56 | 77.56 | 28,500 | -0.75(-0.96%) |
Sep 15, 2000 | 78.00 | 79.00 | 78.00 | 78.31 | 29,400 | +0.06(+0.08%) |
Sep 14, 2000 | 79.12 | 79.12 | 78.00 | 78.25 | 15,800 | -0.62(-0.79%) |
Sep 13, 2000 | 78.50 | 79.75 | 78.50 | 78.88 | 13,700 | +0.12(+0.16%) |
Sep 12, 2000 | 78.50 | 79.12 | 78.50 | 78.75 | 10,900 | +0.50(+0.64%) |
Sep 11, 2000 | 77.38 | 78.75 | 77.25 | 78.25 | 11,100 | +1.12(+1.46%) |
Sep 08, 2000 | 75.50 | 77.56 | 75.50 | 77.12 | 35,900 | +1.81(+2.41%) |
Sep 07, 2000 | 73.88 | 75.44 | 73.88 | 75.31 | 34,100 | +1.88(+2.55%) |
Sep 06, 2000 | 72.00 | 73.44 | 71.19 | 73.44 | 17,000 | +1.28(+1.78%) |
Sep 05, 2000 | 72.38 | 72.38 | 71.97 | 72.16 | 41,300 | +0.16(+0.22%) |
Sep 01, 2000 | 73.88 | 74.00 | 71.50 | 72.00 | 16,000 | -1.50(-2.04%) |
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%) |