Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 25.37 | 25.72 | 24.67 | 24.85 | 3,341,164 | -0.56(-2.22%) |
Sep 28, 2000 | 24.37 | 25.54 | 24.28 | 25.41 | 4,160,539 | +1.09(+4.47%) |
Sep 27, 2000 | 25.02 | 25.15 | 24.10 | 24.32 | 4,079,662 | -0.74(-2.95%) |
Sep 26, 2000 | 24.76 | 25.15 | 24.50 | 25.06 | 2,587,180 | +0.26(+1.07%) |
Sep 25, 2000 | 25.32 | 25.54 | 24.45 | 24.80 | 3,229,458 | -0.52(-2.07%) |
Sep 22, 2000 | 24.89 | 25.41 | 24.67 | 25.32 | 2,637,656 | +0.56(+2.28%) |
Sep 21, 2000 | 24.76 | 25.20 | 24.71 | 24.76 | 3,664,813 | +0.35(+1.43%) |
Sep 20, 2000 | 24.58 | 24.93 | 24.10 | 24.41 | 3,864,853 | -0.70(-2.78%) |
Sep 19, 2000 | 24.58 | 25.11 | 23.88 | 25.11 | 5,599,821 | +0.17(+0.70%) |
Sep 18, 2000 | 25.54 | 25.80 | 24.76 | 24.93 | 4,622,136 | -0.52(-2.05%) |
Sep 15, 2000 | 26.24 | 26.42 | 25.37 | 25.45 | 5,617,028 | -0.74(-2.82%) |
Sep 14, 2000 | 26.15 | 26.63 | 26.02 | 26.19 | 5,230,142 | +0.04(+0.16%) |
Sep 13, 2000 | 25.80 | 26.81 | 25.72 | 26.15 | 7,374,653 | +0.35(+1.35%) |
Sep 12, 2000 | 25.50 | 25.80 | 24.93 | 25.80 | 6,421,919 | +0.31(+1.20%) |
Sep 11, 2000 | 25.45 | 26.11 | 25.37 | 25.50 | 5,137,793 | +1.09(+4.46%) |
Sep 08, 2000 | 25.80 | 26.07 | 24.41 | 24.41 | 11,260,442 | -2.27(-8.50%) |
Sep 07, 2000 | 28.07 | 28.07 | 26.67 | 26.67 | 9,226,347 | -1.83(-6.43%) |
Sep 06, 2000 | 27.99 | 29.11 | 27.94 | 28.51 | 6,395,247 | +0.79(+2.84%) |
Sep 05, 2000 | 27.55 | 28.03 | 27.29 | 27.72 | 3,991,616 | +0.22(+0.79%) |
Sep 01, 2000 | 27.11 | 27.64 | 27.11 | 27.50 | 3,624,805 | +0.39(+1.44%) |
Aug 31, 2000 | 27.55 | 27.85 | 26.89 | 27.11 | 5,583,760 | -0.43(-1.57%) |
Aug 30, 2000 | 26.85 | 28.11 | 26.85 | 27.55 | 5,959,605 | +0.78(+2.92%) |
Aug 29, 2000 | 26.85 | 27.11 | 26.50 | 26.76 | 5,017,053 | -0.43(-1.59%) |
Aug 28, 2000 | 27.89 | 28.11 | 27.20 | 27.20 | 5,103,378 | -0.61(-2.21%) |
Aug 25, 2000 | 27.99 | 28.51 | 27.64 | 27.81 | 8,049,913 | -0.08(-0.30%) |
Aug 24, 2000 | 26.67 | 27.89 | 25.50 | 27.89 | 9,339,201 | +1.30(+4.90%) |
Aug 23, 2000 | 26.94 | 27.11 | 26.42 | 26.59 | 5,969,643 | -0.35(-1.29%) |
Aug 22, 2000 | 26.07 | 27.59 | 25.93 | 26.94 | 10,121,578 | +1.14(+4.41%) |
Aug 21, 2000 | 25.37 | 25.80 | 25.15 | 25.80 | 5,485,676 | +1.09(+4.40%) |
Aug 18, 2000 | 24.93 | 24.93 | 24.50 | 24.71 | 5,022,215 | +0.79(+3.29%) |
Aug 17, 2000 | 24.06 | 24.58 | 23.75 | 23.93 | 7,751,789 | +0.22(+0.91%) |
Aug 16, 2000 | 24.45 | 24.58 | 23.71 | 23.71 | 4,713,050 | -0.96(-3.90%) |
Aug 15, 2000 | 24.58 | 25.24 | 24.37 | 24.67 | 4,655,117 | +0.13(+0.54%) |
Aug 14, 2000 | 24.50 | 24.58 | 24.10 | 24.54 | 5,074,268 | +0.04(+0.17%) |
Aug 11, 2000 | 24.23 | 25.11 | 24.23 | 24.50 | 6,867,026 | -0.26(-1.04%) |
Aug 10, 2000 | 25.20 | 25.32 | 24.62 | 24.76 | 4,816,009 | -0.22(-0.87%) |
Aug 09, 2000 | 25.72 | 25.80 | 24.71 | 24.97 | 7,415,808 | -0.31(-1.21%) |
Aug 08, 2000 | 25.02 | 25.37 | 24.58 | 25.28 | 7,818,325 | +0.43(+1.74%) |
Aug 07, 2000 | 23.40 | 25.11 | 23.23 | 24.85 | 7,798,393 | +1.44(+6.17%) |
Aug 04, 2000 | 23.80 | 23.80 | 23.19 | 23.40 | 4,953,814 | +0.30(+1.30%) |
Aug 03, 2000 | 23.71 | 23.75 | 23.10 | 23.10 | 4,446,760 | -0.43(-1.84%) |
Aug 02, 2000 | 23.80 | 24.10 | 23.49 | 23.54 | 5,347,584 | -0.26(-1.11%) |
Aug 01, 2000 | 23.71 | 23.98 | 23.36 | 23.80 | 2,747,355 | +0.09(+0.38%) |
Jul 31, 2000 | 23.63 | 24.19 | 23.32 | 23.71 | 5,543,752 | +0.70(+3.03%) |
Jul 28, 2000 | 24.28 | 24.32 | 23.01 | 23.01 | 8,396,362 | -1.35(-5.55%) |
Jul 27, 2000 | 24.76 | 24.85 | 24.02 | 24.37 | 4,914,237 | -0.13(-0.54%) |
Jul 26, 2000 | 25.20 | 25.32 | 24.41 | 24.50 | 8,037,437 | -1.26(-4.90%) |
Jul 25, 2000 | 25.45 | 26.02 | 25.15 | 25.76 | 7,111,375 | +1.09(+4.41%) |
Jul 24, 2000 | 24.50 | 25.45 | 24.41 | 24.67 | 7,716,656 | +0.44(+1.81%) |
Jul 21, 2000 | 24.76 | 24.97 | 24.23 | 24.23 | 8,077,732 | -1.05(-4.14%) |
Jul 20, 2000 | 26.33 | 26.33 | 24.97 | 25.28 | 6,764,926 | -0.66(-2.53%) |
Jul 19, 2000 | 25.80 | 25.98 | 25.32 | 25.93 | 7,406,201 | +0.22(+0.84%) |
Jul 18, 2000 | 26.15 | 26.28 | 25.41 | 25.72 | 7,196,840 | -0.61(-2.30%) |
Jul 17, 2000 | 26.07 | 26.33 | 25.50 | 26.33 | 7,824,492 | +1.13(+4.48%) |
Jul 14, 2000 | 25.20 | 25.72 | 24.62 | 25.20 | 6,194,491 | +0.22(+0.89%) |
Jul 13, 2000 | 24.89 | 25.54 | 24.85 | 24.97 | 6,038,617 | -0.09(-0.36%) |
Jul 12, 2000 | 24.76 | 25.41 | 24.71 | 25.06 | 9,830,481 | -0.04(-0.17%) |
Jul 11, 2000 | 24.37 | 25.11 | 24.32 | 25.11 | 14,728,944 | +0.70(+2.86%) |
Jul 10, 2000 | 24.41 | 24.80 | 23.36 | 24.41 | 16,965,518 | +0.26(+1.07%) |
Jul 07, 2000 | 24.10 | 24.41 | 23.63 | 24.15 | 8,221,846 | -0.26(-1.06%) |
Jul 06, 2000 | 23.71 | 24.41 | 23.45 | 24.41 | 8,079,309 | +0.70(+2.94%) |
Jul 05, 2000 | 24.06 | 24.41 | 23.45 | 23.71 | 6,764,496 | -0.27(-1.11%) |