Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 39.26 | 39.84 | 39.02 | 39.75 | 23,678,640 | +0.59(+1.50%) |
Oct 30, 2000 | 38.03 | 39.16 | 37.89 | 39.16 | 25,144,000 | +1.27(+3.35%) |
Oct 27, 2000 | 38.21 | 38.57 | 37.57 | 37.89 | 21,323,338 | +0.09(+0.23%) |
Oct 26, 2000 | 38.44 | 38.71 | 37.26 | 37.81 | 25,744,650 | -0.59(-1.53%) |
Oct 25, 2000 | 38.71 | 39.07 | 37.81 | 38.39 | 40,336,188 | -0.32(-0.82%) |
Oct 24, 2000 | 36.62 | 38.71 | 36.30 | 38.71 | 63,423,004 | +2.63(+7.30%) |
Oct 23, 2000 | 37.44 | 37.71 | 35.54 | 36.08 | 98,314,728 | -1.73(-4.57%) |
Oct 20, 2000 | 39.71 | 40.07 | 37.44 | 37.81 | 24,820,372 | -2.54(-6.29%) |
Oct 19, 2000 | 40.25 | 40.57 | 39.71 | 40.34 | 18,186,336 | +0.09(+0.23%) |
Oct 18, 2000 | 38.98 | 40.47 | 38.35 | 40.25 | 25,392,616 | -0.09(-0.23%) |
Oct 17, 2000 | 41.84 | 41.84 | 39.84 | 40.34 | 23,242,770 | -1.54(-3.67%) |
Oct 16, 2000 | 41.34 | 41.98 | 41.07 | 41.88 | 17,917,726 | +0.54(+1.32%) |
Oct 13, 2000 | 39.62 | 41.79 | 39.52 | 41.34 | 21,445,922 | +1.81(+4.59%) |
Oct 12, 2000 | 41.02 | 41.43 | 39.16 | 39.52 | 24,005,302 | -1.54(-3.76%) |
Oct 11, 2000 | 41.16 | 41.84 | 40.11 | 41.07 | 25,525,128 | -1.04(-2.46%) |
Oct 10, 2000 | 42.61 | 42.93 | 41.74 | 42.11 | 15,178,676 | -0.32(-0.75%) |
Oct 09, 2000 | 42.88 | 43.38 | 42.38 | 42.43 | 13,358,250 | -0.68(-1.58%) |
Oct 06, 2000 | 43.15 | 43.47 | 41.92 | 43.11 | 19,312,210 | -0.22(-0.52%) |
Oct 05, 2000 | 42.88 | 43.47 | 42.61 | 43.33 | 16,241,533 | +0.63(+1.48%) |
Oct 04, 2000 | 42.70 | 43.33 | 42.52 | 42.70 | 15,745,956 | -0.13(-0.30%) |
Oct 03, 2000 | 42.52 | 43.43 | 42.43 | 42.83 | 16,863,280 | +0.41(+0.96%) |
Oct 02, 2000 | 42.06 | 42.70 | 41.88 | 42.43 | 16,402,175 | +0.50(+1.19%) |
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%) |