Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 74.48 | 75.78 | 74.34 | 74.56 | 9,694,314 | +0.97(+1.31%) |
Aug 30, 2000 | 73.84 | 74.26 | 73.17 | 73.59 | 8,736,357 | -1.45(-1.93%) |
Aug 29, 2000 | 74.26 | 75.82 | 73.98 | 75.04 | 10,695,123 | +0.78(+1.05%) |
Aug 28, 2000 | 73.35 | 75.22 | 73.28 | 74.26 | 15,122,443 | +1.41(+1.94%) |
Aug 25, 2000 | 70.20 | 73.35 | 70.17 | 72.85 | 14,668,786 | +2.37(+3.36%) |
Aug 24, 2000 | 69.46 | 70.84 | 69.29 | 70.49 | 10,611,899 | +0.88(+1.27%) |
Aug 23, 2000 | 67.94 | 69.89 | 67.70 | 69.60 | 7,528,906 | +1.06(+1.55%) |
Aug 22, 2000 | 68.44 | 69.01 | 68.33 | 68.54 | 4,913,205 | -0.04(-0.06%) |
Aug 21, 2000 | 68.37 | 69.01 | 67.80 | 68.58 | 5,731,098 | +0.56(+0.83%) |
Aug 18, 2000 | 69.11 | 69.67 | 67.84 | 68.02 | 7,316,066 | -1.16(-1.68%) |
Aug 17, 2000 | 67.63 | 69.36 | 67.49 | 69.18 | 7,690,395 | +0.07(+0.11%) |
Aug 16, 2000 | 68.37 | 69.43 | 67.49 | 69.11 | 10,534,696 | +0.21(+0.30%) |
Aug 15, 2000 | 68.93 | 69.25 | 68.19 | 68.90 | 7,760,515 | -0.71(-1.01%) |
Aug 14, 2000 | 67.77 | 69.85 | 67.38 | 69.60 | 8,773,365 | +1.49(+2.18%) |
Aug 11, 2000 | 67.63 | 68.79 | 67.31 | 68.12 | 10,878,923 | +0.49(+0.73%) |
Aug 10, 2000 | 67.06 | 67.91 | 66.57 | 67.63 | 9,714,855 | +0.56(+0.84%) |
Aug 09, 2000 | 67.20 | 68.23 | 67.06 | 67.06 | 11,666,183 | -0.07(-0.10%) |
Aug 08, 2000 | 65.34 | 67.55 | 65.26 | 67.13 | 10,164,793 | +1.45(+2.20%) |
Aug 07, 2000 | 65.86 | 67.20 | 65.40 | 65.69 | 10,466,878 | +0.25(+0.38%) |
Aug 04, 2000 | 65.51 | 65.79 | 64.56 | 65.44 | 7,898,808 | -0.07(-0.11%) |
Aug 03, 2000 | 63.82 | 65.79 | 63.43 | 65.51 | 9,865,720 | +0.99(+1.53%) |
Aug 02, 2000 | 62.69 | 64.87 | 62.55 | 64.52 | 10,415,881 | +2.12(+3.39%) |
Aug 01, 2000 | 63.25 | 63.50 | 62.26 | 62.40 | 5,312,501 | -0.99(-1.56%) |
Jul 31, 2000 | 62.40 | 64.21 | 62.16 | 63.39 | 9,058,096 | +0.25(+0.39%) |
Jul 28, 2000 | 62.75 | 63.53 | 61.48 | 63.14 | 9,488,911 | +0.85(+1.36%) |
Jul 27, 2000 | 62.05 | 62.97 | 61.73 | 62.30 | 7,174,231 | +0.25(+0.40%) |
Jul 26, 2000 | 62.69 | 63.46 | 61.48 | 62.05 | 11,811,736 | -1.20(-1.90%) |
Jul 25, 2000 | 63.96 | 64.03 | 62.26 | 63.25 | 9,864,303 | -0.28(-0.44%) |
Jul 24, 2000 | 64.45 | 65.30 | 63.04 | 63.53 | 12,070,792 | -1.27(-1.96%) |
Jul 21, 2000 | 66.08 | 66.08 | 64.24 | 64.80 | 15,883,320 | -1.41(-2.13%) |
Jul 20, 2000 | 63.25 | 66.53 | 63.11 | 66.22 | 40,820,484 | +4.80(+7.82%) |
Jul 19, 2000 | 57.81 | 61.84 | 57.04 | 61.42 | 13,780,064 | +3.07(+5.27%) |
Jul 18, 2000 | 58.80 | 59.19 | 57.95 | 58.34 | 11,428,553 | -1.24(-2.08%) |
Jul 17, 2000 | 58.98 | 60.92 | 58.84 | 59.58 | 11,747,282 | +0.88(+1.50%) |
Jul 14, 2000 | 58.59 | 59.22 | 58.24 | 58.70 | 7,118,277 | -0.03(-0.06%) |
Jul 13, 2000 | 59.55 | 59.83 | 57.60 | 58.73 | 10,049,166 | -0.35(-0.59%) |
Jul 12, 2000 | 58.28 | 59.79 | 57.95 | 59.08 | 9,828,889 | +1.48(+2.57%) |
Jul 11, 2000 | 58.31 | 58.73 | 57.04 | 57.60 | 9,960,807 | -0.74(-1.27%) |
Jul 10, 2000 | 59.12 | 59.26 | 58.10 | 58.34 | 7,460,733 | -0.99(-1.67%) |
Jul 07, 2000 | 57.99 | 59.33 | 57.39 | 59.33 | 15,994,344 | +2.15(+3.76%) |
Jul 06, 2000 | 59.30 | 59.37 | 56.47 | 57.18 | 22,902,790 | -2.12(-3.57%) |
Jul 05, 2000 | 59.65 | 59.65 | 57.11 | 59.30 | 25,400,916 | -2.54(-4.11%) |
Jul 03, 2000 | 61.42 | 62.05 | 61.17 | 61.84 | 4,084,864 | -0.03(-0.05%) |
Jun 30, 2000 | 63.64 | 63.92 | 61.34 | 61.87 | 15,253,122 | -2.51(-3.89%) |
Jun 29, 2000 | 63.11 | 64.59 | 62.16 | 64.38 | 13,622,647 | +0.12(+0.19%) |
Jun 28, 2000 | 62.12 | 65.05 | 62.05 | 64.26 | 11,403,940 | +2.28(+3.67%) |
Jun 27, 2000 | 63.04 | 63.71 | 61.42 | 61.98 | 11,708,503 | -2.63(-4.07%) |
Jun 26, 2000 | 63.82 | 65.37 | 63.74 | 64.61 | 6,426,281 | +1.43(+2.27%) |
Jun 23, 2000 | 64.10 | 64.17 | 62.58 | 63.18 | 5,952,083 | +0.03(+0.05%) |
Jun 22, 2000 | 64.45 | 64.56 | 62.83 | 63.14 | 8,596,471 | -1.52(-2.35%) |
Jun 21, 2000 | 65.26 | 65.48 | 64.10 | 64.66 | 11,493,538 | -1.06(-1.61%) |
Jun 20, 2000 | 67.77 | 68.16 | 65.15 | 65.72 | 12,582,529 | -2.26(-3.32%) |
Jun 19, 2000 | 64.10 | 67.98 | 63.96 | 67.98 | 10,738,328 | +4.02(+6.29%) |
Jun 16, 2000 | 65.69 | 66.46 | 63.96 | 63.96 | 14,253,730 | -2.01(-3.05%) |
Jun 15, 2000 | 65.51 | 67.20 | 65.44 | 65.97 | 9,543,803 | +0.46(+0.70%) |
Jun 14, 2000 | 67.13 | 67.77 | 65.23 | 65.51 | 9,356,639 | -1.87(-2.77%) |
Jun 13, 2000 | 67.13 | 67.74 | 65.93 | 67.38 | 7,106,590 | +0.27(+0.40%) |
Jun 12, 2000 | 67.27 | 68.02 | 67.11 | 67.11 | 6,446,290 | -0.48(-0.71%) |
Jun 09, 2000 | 67.70 | 68.19 | 67.13 | 67.59 | 8,400,629 | -0.03(-0.05%) |
Jun 08, 2000 | 67.41 | 69.07 | 66.36 | 67.63 | 16,518,653 | -0.71(-1.03%) |
Jun 07, 2000 | 63.53 | 68.76 | 62.97 | 68.33 | 19,687,880 | +4.87(+7.68%) |
Jun 06, 2000 | 63.39 | 64.73 | 62.83 | 63.46 | 9,517,066 | -0.25(-0.39%) |
Jun 05, 2000 | 61.24 | 64.49 | 61.24 | 63.71 | 12,894,706 | +2.26(+3.68%) |
Jun 02, 2000 | 61.56 | 61.98 | 60.78 | 61.45 | 9,695,023 | +1.59(+2.65%) |