Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 35.29 | 36.01 | 34.92 | 35.02 | 10,355,806 | -0.31(-0.89%) |
Sep 28, 2000 | 35.24 | 36.29 | 34.92 | 35.33 | 11,191,061 | +0.31(+0.89%) |
Sep 27, 2000 | 34.65 | 35.20 | 34.29 | 35.02 | 10,424,392 | +0.55(+1.58%) |
Sep 26, 2000 | 35.97 | 35.97 | 34.11 | 34.47 | 12,939,363 | -1.18(-3.31%) |
Sep 25, 2000 | 36.84 | 36.88 | 35.61 | 35.65 | 7,517,426 | -1.09(-2.97%) |
Sep 22, 2000 | 37.79 | 37.79 | 36.06 | 36.74 | 9,249,785 | +0.36(+1.00%) |
Sep 21, 2000 | 35.42 | 37.38 | 35.38 | 36.38 | 11,887,083 | +1.09(+3.09%) |
Sep 20, 2000 | 36.33 | 36.38 | 34.97 | 35.29 | 13,585,356 | -1.00(-2.77%) |
Sep 19, 2000 | 36.84 | 37.02 | 35.83 | 36.29 | 11,787,023 | -0.91(-2.44%) |
Sep 18, 2000 | 37.11 | 38.34 | 36.84 | 37.20 | 7,164,329 | -0.63(-1.67%) |
Sep 15, 2000 | 38.06 | 38.52 | 37.43 | 37.83 | 11,152,576 | -0.36(-0.95%) |
Sep 14, 2000 | 39.02 | 39.02 | 37.75 | 38.20 | 6,477,103 | -1.00(-2.56%) |
Sep 13, 2000 | 39.47 | 39.61 | 38.56 | 39.20 | 6,848,205 | -0.09(-0.22%) |
Sep 12, 2000 | 38.97 | 39.75 | 38.52 | 39.29 | 8,730,105 | -0.28(-0.70%) |
Sep 11, 2000 | 38.38 | 39.83 | 38.34 | 39.56 | 13,534,501 | +1.64(+4.32%) |
Sep 08, 2000 | 37.47 | 38.29 | 37.11 | 37.93 | 10,144,691 | +0.82(+2.22%) |
Sep 07, 2000 | 37.24 | 37.88 | 36.74 | 37.11 | 11,546,631 | +0.73(+2.00%) |
Sep 06, 2000 | 36.56 | 37.20 | 36.29 | 36.38 | 11,422,518 | +0.18(+0.50%) |
Sep 05, 2000 | 35.61 | 36.52 | 35.51 | 36.20 | 11,039,046 | +0.73(+2.05%) |
Sep 01, 2000 | 34.60 | 35.75 | 34.47 | 35.47 | 10,531,461 | +0.81(+2.35%) |
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%) |