Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 29.78 | 30.60 | 29.13 | 29.33 | 85,603,608 | +0.00(+0.00%) |
Oct 30, 2000 | 29.95 | 30.07 | 28.60 | 29.33 | 75,348,560 | -0.90(-2.98%) |
Oct 27, 2000 | 29.90 | 30.63 | 29.23 | 30.23 | 77,021,328 | +1.10(+3.78%) |
Oct 26, 2000 | 27.38 | 29.33 | 27.17 | 29.13 | 77,958,432 | +2.20(+8.18%) |
Oct 25, 2000 | 27.38 | 28.39 | 26.81 | 26.93 | 81,665,416 | -0.45(-1.64%) |
Oct 24, 2000 | 28.44 | 29.00 | 27.13 | 27.38 | 72,017,768 | -0.85(-3.02%) |
Oct 23, 2000 | 28.48 | 29.33 | 27.62 | 28.23 | 67,121,760 | +0.16(+0.58%) |
Oct 20, 2000 | 27.13 | 28.93 | 26.97 | 28.07 | 91,907,576 | +0.73(+2.67%) |
Oct 19, 2000 | 27.39 | 27.58 | 26.65 | 27.34 | 98,575,456 | +2.44(+9.82%) |
Oct 18, 2000 | 23.63 | 25.95 | 22.98 | 24.89 | 25,759,590 | +1.30(+5.53%) |
Oct 17, 2000 | 23.71 | 23.88 | 22.81 | 23.59 | 120,656,288 | +0.33(+1.40%) |
Oct 16, 2000 | 25.50 | 25.54 | 23.06 | 23.26 | 141,244,016 | -3.06(-11.61%) |
Oct 13, 2000 | 24.19 | 26.56 | 24.08 | 26.32 | 124,139,584 | +2.12(+8.75%) |
Oct 12, 2000 | 24.20 | 25.09 | 22.81 | 24.20 | 153,751,152 | +1.14(+4.95%) |
Oct 11, 2000 | 24.12 | 24.85 | 22.81 | 23.06 | 187,267,616 | -1.42(-5.80%) |
Oct 10, 2000 | 25.54 | 26.20 | 24.40 | 24.48 | 105,683,968 | -0.98(-3.84%) |
Oct 09, 2000 | 26.36 | 26.42 | 24.77 | 25.46 | 86,756,120 | -0.57(-2.20%) |
Oct 06, 2000 | 26.97 | 27.54 | 25.58 | 26.03 | 106,992,352 | -0.69(-2.59%) |
Oct 05, 2000 | 27.46 | 27.62 | 26.40 | 26.72 | 79,892,624 | -0.65(-2.38%) |
Oct 04, 2000 | 26.72 | 27.86 | 26.56 | 27.38 | 97,775,056 | +1.10(+4.19%) |
Oct 03, 2000 | 27.23 | 27.70 | 26.16 | 26.27 | 124,594,488 | +0.12(+0.45%) |
Oct 02, 2000 | 27.99 | 27.99 | 25.99 | 26.16 | 102,469,008 | -0.93(-3.44%) |
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%) |