Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 35.15 | 35.47 | 34.29 | 34.65 | 16,822,876 | -0.59(-1.67%) |
Aug 30, 2000 | 35.56 | 35.65 | 34.92 | 35.24 | 11,213,602 | -0.73(-2.02%) |
Aug 29, 2000 | 36.01 | 36.33 | 35.56 | 35.97 | 7,790,392 | -0.04(-0.12%) |
Aug 28, 2000 | 36.42 | 36.84 | 35.38 | 36.01 | 9,628,034 | -0.73(-1.98%) |
Aug 25, 2000 | 36.11 | 36.74 | 35.83 | 36.74 | 6,708,836 | +0.77(+2.14%) |
Aug 24, 2000 | 36.20 | 36.47 | 35.65 | 35.97 | 6,832,949 | +0.23(+0.63%) |
Aug 23, 2000 | 36.20 | 36.52 | 35.69 | 35.75 | 9,454,716 | +0.00(+0.00%) |
Aug 22, 2000 | 35.65 | 36.38 | 35.33 | 35.75 | 10,461,502 | +0.09(+0.27%) |
Aug 21, 2000 | 35.83 | 36.20 | 34.29 | 35.65 | 19,453,440 | -1.37(-3.69%) |
Aug 18, 2000 | 36.15 | 37.02 | 36.06 | 37.02 | 10,108,405 | +0.64(+1.76%) |
Aug 17, 2000 | 36.06 | 36.70 | 35.38 | 36.38 | 9,353,556 | +0.04(+0.12%) |
Aug 16, 2000 | 36.92 | 37.02 | 35.47 | 36.33 | 18,983,378 | -1.18(-3.14%) |
Aug 15, 2000 | 37.75 | 38.24 | 37.29 | 37.51 | 10,933,351 | -0.96(-2.50%) |
Aug 14, 2000 | 38.02 | 38.60 | 37.93 | 38.47 | 8,293,991 | +0.55(+1.44%) |
Aug 11, 2000 | 37.43 | 38.11 | 37.20 | 37.93 | 10,358,418 | +0.82(+2.22%) |
Aug 10, 2000 | 38.66 | 38.74 | 36.88 | 37.11 | 17,016,950 | -1.91(-4.90%) |
Aug 09, 2000 | 39.33 | 39.83 | 38.52 | 39.02 | 24,398,030 | -2.91(-6.94%) |
Aug 08, 2000 | 41.06 | 41.93 | 40.06 | 41.93 | 8,061,571 | +1.82(+4.53%) |
Aug 07, 2000 | 38.66 | 40.70 | 38.56 | 40.11 | 7,708,062 | +1.59(+4.14%) |
Aug 04, 2000 | 39.33 | 39.33 | 38.38 | 38.52 | 8,032,021 | -0.68(-1.74%) |
Aug 03, 2000 | 41.11 | 41.11 | 38.88 | 39.20 | 11,317,510 | -0.13(-0.33%) |
Aug 02, 2000 | 39.65 | 40.06 | 39.15 | 39.33 | 9,260,368 | -0.32(-0.81%) |
Aug 01, 2000 | 39.29 | 39.97 | 38.56 | 39.65 | 12,450,196 | -0.55(-1.36%) |
Jul 31, 2000 | 42.84 | 42.84 | 39.47 | 40.20 | 10,358,830 | -2.50(-5.86%) |
Jul 28, 2000 | 43.52 | 43.61 | 41.65 | 42.70 | 7,218,483 | -1.00(-2.28%) |
Jul 27, 2000 | 43.20 | 43.88 | 42.93 | 43.70 | 6,525,209 | +0.95(+2.23%) |
Jul 26, 2000 | 42.34 | 43.75 | 42.34 | 42.74 | 10,065,522 | -0.32(-0.74%) |
Jul 25, 2000 | 41.83 | 43.15 | 41.70 | 43.06 | 5,667,002 | +1.27(+3.05%) |
Jul 24, 2000 | 42.93 | 43.06 | 41.61 | 41.79 | 6,939,744 | -1.64(-3.77%) |
Jul 21, 2000 | 43.88 | 44.02 | 43.11 | 43.43 | 5,376,305 | -0.23(-0.52%) |
Jul 20, 2000 | 43.61 | 44.24 | 43.33 | 43.65 | 6,859,338 | +0.00(+0.00%) |
Jul 19, 2000 | 43.79 | 44.02 | 43.20 | 43.65 | 5,140,449 | -0.04(-0.10%) |
Jul 18, 2000 | 44.34 | 44.48 | 43.47 | 43.70 | 4,938,817 | -0.48(-1.09%) |
Jul 17, 2000 | 43.88 | 44.56 | 43.38 | 44.18 | 6,337,734 | +0.89(+2.05%) |
Jul 14, 2000 | 43.52 | 44.34 | 43.20 | 43.29 | 5,754,004 | +0.27(+0.63%) |
Jul 13, 2000 | 44.02 | 44.52 | 43.02 | 43.02 | 5,915,777 | -1.36(-3.07%) |
Jul 12, 2000 | 45.15 | 45.25 | 44.11 | 44.38 | 8,020,750 | -0.73(-1.61%) |
Jul 11, 2000 | 44.42 | 45.65 | 44.24 | 45.11 | 8,111,876 | +0.55(+1.22%) |
Jul 10, 2000 | 44.66 | 45.79 | 44.16 | 44.56 | 11,319,709 | -0.23(-0.50%) |
Jul 07, 2000 | 42.16 | 45.15 | 41.70 | 44.79 | 14,452,772 | +2.95(+7.06%) |
Jul 06, 2000 | 42.16 | 42.52 | 41.33 | 41.83 | 7,919,865 | +0.36(+0.88%) |
Jul 05, 2000 | 41.70 | 42.16 | 41.15 | 41.47 | 7,071,966 | +0.09(+0.21%) |
Jul 03, 2000 | 41.65 | 41.75 | 40.84 | 41.38 | 3,548,009 | -0.55(-1.30%) |
Jun 30, 2000 | 39.38 | 42.00 | 39.33 | 41.93 | 10,477,995 | +2.55(+6.47%) |
Jun 29, 2000 | 40.24 | 40.29 | 38.97 | 39.38 | 7,272,774 | -1.35(-3.30%) |
Jun 28, 2000 | 41.11 | 41.61 | 40.52 | 40.73 | 6,633,654 | -0.60(-1.46%) |
Jun 27, 2000 | 39.38 | 41.79 | 39.11 | 41.33 | 9,012,142 | +2.23(+5.69%) |
Jun 26, 2000 | 39.43 | 39.79 | 39.11 | 39.11 | 5,397,884 | +0.00(+0.00%) |
Jun 23, 2000 | 39.06 | 39.61 | 38.47 | 39.11 | 8,624,685 | +0.91(+2.38%) |
Jun 22, 2000 | 38.60 | 38.88 | 37.75 | 38.20 | 7,796,165 | -1.05(-2.67%) |
Jun 21, 2000 | 39.70 | 39.70 | 38.84 | 39.24 | 5,898,322 | -0.41(-1.03%) |
Jun 20, 2000 | 39.47 | 39.79 | 38.66 | 39.65 | 8,337,286 | +0.09(+0.22%) |
Jun 19, 2000 | 39.06 | 40.02 | 38.42 | 39.56 | 8,250,421 | +0.36(+0.93%) |
Jun 16, 2000 | 39.83 | 40.84 | 38.74 | 39.20 | 13,160,650 | -1.18(-2.92%) |
Jun 15, 2000 | 40.06 | 40.88 | 39.88 | 40.38 | 7,811,834 | +0.27(+0.67%) |
Jun 14, 2000 | 39.97 | 40.52 | 39.38 | 40.11 | 9,195,907 | +0.09(+0.24%) |
Jun 13, 2000 | 37.88 | 40.02 | 37.56 | 40.02 | 10,600,734 | +1.64(+4.27%) |
Jun 12, 2000 | 39.29 | 39.56 | 37.70 | 38.38 | 11,125,362 | -0.91(-2.31%) |
Jun 09, 2000 | 41.79 | 42.20 | 39.24 | 39.29 | 10,012,606 | -2.10(-5.06%) |
Jun 08, 2000 | 42.06 | 42.20 | 40.97 | 41.38 | 5,490,659 | -0.73(-1.73%) |
Jun 07, 2000 | 42.02 | 42.97 | 42.02 | 42.11 | 4,710,521 | -0.27(-0.64%) |
Jun 06, 2000 | 42.79 | 42.79 | 42.02 | 42.38 | 6,102,840 | -0.77(-1.79%) |
Jun 05, 2000 | 43.15 | 43.47 | 42.74 | 43.15 | 5,993,434 | +0.18(+0.42%) |
Jun 02, 2000 | 42.84 | 43.70 | 42.24 | 42.97 | 9,748,574 | +1.50(+3.61%) |