Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 75.69 | 77.01 | 75.54 | 75.77 | 9,539,469 | +0.98(+1.31%) |
Aug 30, 2000 | 75.04 | 75.47 | 74.36 | 74.79 | 8,596,813 | -1.47(-1.93%) |
Aug 29, 2000 | 75.47 | 77.05 | 75.18 | 76.26 | 10,524,292 | +0.79(+1.05%) |
Aug 28, 2000 | 74.54 | 76.44 | 74.46 | 75.47 | 14,880,895 | +1.43(+1.94%) |
Aug 25, 2000 | 71.34 | 74.54 | 71.31 | 74.03 | 14,434,484 | +2.40(+3.36%) |
Aug 24, 2000 | 70.59 | 71.99 | 70.41 | 71.63 | 10,442,397 | +0.90(+1.27%) |
Aug 23, 2000 | 69.05 | 71.02 | 68.79 | 70.73 | 7,408,648 | +1.08(+1.55%) |
Aug 22, 2000 | 69.55 | 70.13 | 69.44 | 69.66 | 4,834,727 | -0.04(-0.06%) |
Aug 21, 2000 | 69.48 | 70.13 | 68.90 | 69.70 | 5,639,556 | +0.57(+0.83%) |
Aug 18, 2000 | 70.23 | 70.80 | 68.94 | 69.12 | 7,199,208 | -1.18(-1.68%) |
Aug 17, 2000 | 68.73 | 70.48 | 68.58 | 70.30 | 7,567,558 | +0.07(+0.11%) |
Aug 16, 2000 | 69.48 | 70.56 | 68.58 | 70.23 | 10,366,427 | +0.21(+0.30%) |
Aug 15, 2000 | 70.05 | 70.37 | 69.30 | 70.02 | 7,636,558 | -0.72(-1.01%) |
Aug 14, 2000 | 68.87 | 70.99 | 68.47 | 70.73 | 8,633,230 | +1.51(+2.18%) |
Aug 11, 2000 | 68.73 | 69.91 | 68.40 | 69.23 | 10,705,156 | +0.50(+0.73%) |
Aug 10, 2000 | 68.15 | 69.01 | 67.65 | 68.73 | 9,559,681 | +0.57(+0.84%) |
Aug 09, 2000 | 68.30 | 69.33 | 68.15 | 68.15 | 11,479,842 | -0.07(-0.10%) |
Aug 08, 2000 | 66.40 | 68.65 | 66.32 | 68.22 | 10,002,433 | +1.47(+2.20%) |
Aug 07, 2000 | 66.93 | 68.30 | 66.46 | 66.75 | 10,299,692 | +0.25(+0.38%) |
Aug 04, 2000 | 66.57 | 66.86 | 65.60 | 66.50 | 7,772,642 | -0.07(-0.11%) |
Aug 03, 2000 | 64.85 | 66.86 | 64.46 | 66.57 | 9,708,136 | +1.00(+1.53%) |
Aug 02, 2000 | 63.70 | 65.93 | 63.56 | 65.57 | 10,249,510 | +2.15(+3.39%) |
Aug 01, 2000 | 64.28 | 64.53 | 63.27 | 63.42 | 5,227,645 | -1.00(-1.56%) |
Jul 31, 2000 | 63.42 | 65.25 | 63.16 | 64.42 | 8,913,413 | +0.25(+0.39%) |
Jul 28, 2000 | 63.77 | 64.56 | 62.48 | 64.17 | 9,337,347 | +0.86(+1.36%) |
Jul 27, 2000 | 63.06 | 63.99 | 62.73 | 63.31 | 7,059,639 | +0.25(+0.40%) |
Jul 26, 2000 | 63.70 | 64.49 | 62.48 | 63.06 | 11,623,070 | -1.22(-1.90%) |
Jul 25, 2000 | 65.00 | 65.06 | 63.27 | 64.28 | 9,706,742 | -0.29(-0.44%) |
Jul 24, 2000 | 65.49 | 66.36 | 64.06 | 64.56 | 11,877,987 | -1.29(-1.96%) |
Jul 21, 2000 | 67.15 | 67.15 | 65.28 | 65.86 | 15,629,619 | -1.43(-2.13%) |
Jul 20, 2000 | 64.28 | 67.61 | 64.13 | 67.29 | 40,168,468 | +4.88(+7.82%) |
Jul 19, 2000 | 58.75 | 62.84 | 57.96 | 62.41 | 13,559,957 | +3.12(+5.27%) |
Jul 18, 2000 | 59.76 | 60.15 | 58.89 | 59.29 | 11,246,007 | -1.26(-2.08%) |
Jul 17, 2000 | 59.94 | 61.91 | 59.80 | 60.55 | 11,559,645 | +0.90(+1.50%) |
Jul 14, 2000 | 59.54 | 60.19 | 59.18 | 59.65 | 7,004,578 | -0.03(-0.06%) |
Jul 13, 2000 | 60.51 | 60.80 | 58.54 | 59.69 | 9,888,652 | -0.36(-0.59%) |
Jul 12, 2000 | 59.22 | 60.76 | 58.89 | 60.04 | 9,671,894 | +1.50(+2.57%) |
Jul 11, 2000 | 59.26 | 59.69 | 57.96 | 58.54 | 9,801,705 | -0.75(-1.27%) |
Jul 10, 2000 | 60.08 | 60.23 | 59.04 | 59.29 | 7,341,564 | -1.00(-1.67%) |
Jul 07, 2000 | 58.93 | 60.30 | 58.32 | 60.30 | 15,738,869 | +2.19(+3.76%) |
Jul 06, 2000 | 60.26 | 60.33 | 57.39 | 58.11 | 22,536,970 | -2.15(-3.57%) |
Jul 05, 2000 | 60.62 | 60.62 | 58.03 | 60.26 | 24,995,192 | -2.58(-4.11%) |
Jul 03, 2000 | 62.41 | 63.06 | 62.16 | 62.84 | 4,019,617 | -0.03(-0.05%) |
Jun 30, 2000 | 64.67 | 64.96 | 62.34 | 62.88 | 15,009,487 | -2.55(-3.89%) |
Jun 29, 2000 | 64.13 | 65.64 | 63.16 | 65.43 | 13,405,055 | +0.13(+0.19%) |
Jun 28, 2000 | 63.13 | 66.11 | 63.06 | 65.30 | 11,221,787 | +2.31(+3.67%) |
Jun 27, 2000 | 64.06 | 64.74 | 62.41 | 62.99 | 11,521,486 | -2.67(-4.07%) |
Jun 26, 2000 | 64.85 | 66.43 | 64.78 | 65.66 | 6,323,635 | +1.46(+2.27%) |
Jun 23, 2000 | 65.14 | 65.21 | 63.59 | 64.20 | 5,857,012 | +0.03(+0.05%) |
Jun 22, 2000 | 65.49 | 65.60 | 63.85 | 64.17 | 8,459,161 | -1.54(-2.35%) |
Jun 21, 2000 | 66.32 | 66.54 | 65.14 | 65.71 | 11,309,954 | -1.07(-1.61%) |
Jun 20, 2000 | 68.87 | 69.27 | 66.21 | 66.79 | 12,381,550 | -2.30(-3.32%) |
Jun 19, 2000 | 65.14 | 69.08 | 65.00 | 69.08 | 10,566,807 | +4.09(+6.29%) |
Jun 16, 2000 | 66.75 | 67.54 | 65.00 | 65.00 | 14,026,058 | -2.04(-3.05%) |
Jun 15, 2000 | 66.57 | 68.30 | 66.50 | 67.04 | 9,391,362 | +0.46(+0.70%) |
Jun 14, 2000 | 68.22 | 68.87 | 66.29 | 66.57 | 9,207,187 | -1.90(-2.77%) |
Jun 13, 2000 | 68.22 | 68.83 | 67.00 | 68.47 | 6,993,078 | +0.27(+0.40%) |
Jun 12, 2000 | 68.36 | 69.12 | 68.20 | 68.20 | 6,343,325 | -0.49(-0.71%) |
Jun 09, 2000 | 68.79 | 69.30 | 68.22 | 68.69 | 8,266,448 | -0.03(-0.05%) |
Jun 08, 2000 | 68.51 | 70.19 | 67.43 | 68.73 | 16,254,803 | -0.72(-1.03%) |
Jun 07, 2000 | 64.56 | 69.87 | 63.99 | 69.44 | 19,373,408 | +4.95(+7.68%) |
Jun 06, 2000 | 64.42 | 65.78 | 63.85 | 64.49 | 9,365,051 | -0.25(-0.39%) |
Jun 05, 2000 | 62.23 | 65.53 | 62.23 | 64.74 | 12,688,741 | +2.30(+3.68%) |
Jun 02, 2000 | 62.56 | 62.99 | 61.76 | 62.45 | 9,540,166 | +1.61(+2.65%) |