Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 42.34 | 42.70 | 41.84 | 41.92 | 14,767,349 | -0.86(-2.02%) |
Sep 28, 2000 | 42.93 | 43.33 | 42.52 | 42.79 | 15,395,025 | -0.32(-0.74%) |
Sep 27, 2000 | 42.20 | 43.15 | 41.92 | 43.11 | 20,245,312 | +1.04(+2.48%) |
Sep 26, 2000 | 41.38 | 42.65 | 41.38 | 42.06 | 19,366,400 | -0.04(-0.10%) |
Sep 25, 2000 | 41.34 | 42.29 | 41.25 | 42.11 | 15,172,333 | +0.54(+1.31%) |
Sep 22, 2000 | 41.98 | 42.06 | 39.98 | 41.56 | 19,649,214 | +0.77(+1.88%) |
Sep 21, 2000 | 40.34 | 41.98 | 40.29 | 40.79 | 14,784,172 | -0.28(-0.67%) |
Sep 20, 2000 | 41.07 | 41.38 | 39.89 | 41.07 | 19,596,816 | -0.27(-0.65%) |
Sep 19, 2000 | 41.74 | 42.02 | 41.07 | 41.34 | 16,392,937 | -0.36(-0.87%) |
Sep 18, 2000 | 41.11 | 42.34 | 41.07 | 41.70 | 17,679,314 | +0.54(+1.32%) |
Sep 15, 2000 | 42.43 | 42.52 | 40.89 | 41.16 | 27,914,764 | -1.63(-3.81%) |
Sep 14, 2000 | 42.93 | 43.06 | 42.29 | 42.79 | 10,927,521 | -0.04(-0.10%) |
Sep 13, 2000 | 42.65 | 43.24 | 42.47 | 42.83 | 10,486,273 | +0.00(+0.00%) |
Sep 12, 2000 | 43.15 | 43.33 | 42.74 | 42.83 | 14,037,221 | -0.46(-1.06%) |
Sep 11, 2000 | 43.15 | 43.56 | 42.56 | 43.29 | 16,240,017 | -0.14(-0.32%) |
Sep 08, 2000 | 42.65 | 43.51 | 42.24 | 43.43 | 15,001,625 | +0.64(+1.49%) |
Sep 07, 2000 | 42.70 | 42.93 | 42.20 | 42.79 | 11,074,650 | +0.00(+0.00%) |
Sep 06, 2000 | 42.74 | 42.97 | 42.43 | 42.79 | 20,145,066 | +0.86(+2.06%) |
Sep 05, 2000 | 42.38 | 42.74 | 41.92 | 41.92 | 12,835,094 | -0.50(-1.18%) |
Sep 01, 2000 | 42.97 | 43.29 | 41.92 | 42.43 | 10,674,079 | -0.09(-0.22%) |
Aug 31, 2000 | 41.52 | 43.01 | 41.48 | 42.52 | 16,409,759 | +0.82(+1.97%) |
Aug 30, 2000 | 42.88 | 43.01 | 41.43 | 41.70 | 14,454,201 | -1.73(-3.97%) |
Aug 29, 2000 | 43.19 | 43.47 | 42.93 | 43.43 | 11,349,327 | -0.09(-0.20%) |
Aug 28, 2000 | 43.15 | 43.88 | 43.11 | 43.51 | 17,313,492 | +0.54(+1.27%) |
Aug 25, 2000 | 42.83 | 43.19 | 42.70 | 42.97 | 11,166,899 | +0.22(+0.53%) |
Aug 24, 2000 | 42.11 | 43.19 | 41.88 | 42.74 | 16,521,037 | +0.73(+1.73%) |
Aug 23, 2000 | 40.79 | 42.11 | 40.71 | 42.02 | 15,599,241 | +1.23(+3.00%) |
Aug 22, 2000 | 41.07 | 41.29 | 40.66 | 40.79 | 11,151,869 | -0.22(-0.55%) |
Aug 21, 2000 | 41.11 | 41.38 | 40.71 | 41.02 | 10,775,015 | +0.27(+0.66%) |
Aug 18, 2000 | 40.75 | 40.97 | 40.43 | 40.75 | 11,472,188 | -0.36(-0.88%) |
Aug 17, 2000 | 40.84 | 41.52 | 40.61 | 41.11 | 14,244,056 | -0.09(-0.21%) |
Aug 16, 2000 | 41.52 | 41.52 | 40.75 | 41.20 | 10,275,163 | -0.32(-0.77%) |
Aug 15, 2000 | 41.16 | 41.61 | 40.75 | 41.52 | 14,881,385 | +0.18(+0.44%) |
Aug 14, 2000 | 40.89 | 41.48 | 40.47 | 41.34 | 10,748,540 | +0.32(+0.78%) |
Aug 11, 2000 | 40.71 | 41.61 | 40.43 | 41.02 | 16,700,018 | -0.32(-0.77%) |
Aug 10, 2000 | 40.52 | 41.48 | 40.25 | 41.34 | 25,153,514 | +0.77(+1.89%) |
Aug 09, 2000 | 39.07 | 40.75 | 38.89 | 40.57 | 29,560,484 | +1.59(+4.07%) |
Aug 08, 2000 | 38.48 | 39.02 | 37.71 | 38.98 | 12,145,643 | +0.81(+2.13%) |
Aug 07, 2000 | 37.81 | 38.89 | 37.81 | 38.17 | 10,658,498 | -0.54(-1.40%) |
Aug 04, 2000 | 37.62 | 38.80 | 37.12 | 38.71 | 12,532,149 | +0.36(+0.95%) |
Aug 03, 2000 | 39.07 | 39.07 | 37.62 | 38.35 | 17,836,646 | +0.64(+1.69%) |
Aug 02, 2000 | 38.03 | 38.30 | 37.35 | 37.71 | 21,298,104 | -0.54(-1.42%) |
Aug 01, 2000 | 37.67 | 38.35 | 37.57 | 38.26 | 17,929,722 | +0.77(+2.05%) |
Jul 31, 2000 | 37.44 | 38.35 | 37.30 | 37.49 | 23,709,114 | +0.54(+1.47%) |
Jul 28, 2000 | 38.07 | 38.17 | 36.54 | 36.94 | 18,486,524 | -1.13(-2.97%) |
Jul 27, 2000 | 38.17 | 38.48 | 37.89 | 38.07 | 19,010,368 | +0.27(+0.71%) |
Jul 26, 2000 | 39.12 | 39.12 | 37.81 | 37.81 | 23,117,704 | -1.04(-2.67%) |
Jul 25, 2000 | 39.16 | 39.30 | 38.80 | 38.84 | 11,676,265 | -0.32(-0.81%) |
Jul 24, 2000 | 39.30 | 39.62 | 38.89 | 39.16 | 13,016,833 | -0.09(-0.24%) |
Jul 21, 2000 | 39.62 | 39.71 | 38.89 | 39.26 | 17,952,888 | -0.13(-0.33%) |
Jul 20, 2000 | 38.57 | 39.71 | 38.30 | 39.39 | 15,471,968 | +1.13(+2.96%) |
Jul 19, 2000 | 38.39 | 38.66 | 38.12 | 38.26 | 13,142,727 | +0.36(+0.96%) |
Jul 18, 2000 | 38.89 | 38.98 | 37.89 | 37.89 | 16,529,586 | -1.04(-2.68%) |
Jul 17, 2000 | 37.39 | 39.48 | 37.39 | 38.94 | 25,329,876 | +1.59(+4.25%) |
Jul 14, 2000 | 37.94 | 38.07 | 37.35 | 37.35 | 15,338,766 | -0.73(-1.90%) |
Jul 13, 2000 | 38.62 | 39.16 | 37.67 | 38.07 | 22,201,010 | -0.91(-2.33%) |
Jul 12, 2000 | 39.07 | 39.07 | 37.89 | 38.98 | 14,868,837 | +1.09(+2.87%) |
Jul 11, 2000 | 37.94 | 38.71 | 37.75 | 37.89 | 17,805,208 | -0.14(-0.36%) |
Jul 10, 2000 | 37.21 | 38.17 | 37.08 | 38.03 | 16,886,998 | +0.82(+2.20%) |
Jul 07, 2000 | 36.80 | 37.35 | 36.49 | 37.21 | 13,703,251 | +0.81(+2.23%) |
Jul 06, 2000 | 36.30 | 36.99 | 36.12 | 36.40 | 13,260,210 | +0.18(+0.50%) |
Jul 05, 2000 | 37.89 | 37.89 | 35.90 | 36.22 | 18,695,152 | -1.49(-3.96%) |