Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 19.35 | 19.70 | 18.97 | 19.52 | 15,214,835 | +0.16(+0.83%) |
Oct 30, 2000 | 19.05 | 19.56 | 19.03 | 19.35 | 16,289,941 | +0.30(+1.60%) |
Oct 27, 2000 | 18.97 | 19.17 | 18.63 | 19.05 | 11,699,935 | +0.08(+0.43%) |
Oct 26, 2000 | 18.73 | 19.17 | 18.24 | 18.97 | 14,474,791 | +0.24(+1.29%) |
Oct 25, 2000 | 18.14 | 18.89 | 17.98 | 18.73 | 14,472,935 | +0.58(+3.22%) |
Oct 24, 2000 | 17.88 | 18.16 | 17.60 | 18.14 | 9,812,390 | +0.27(+1.48%) |
Oct 23, 2000 | 17.72 | 18.08 | 17.42 | 17.88 | 10,964,223 | +0.16(+0.91%) |
Oct 20, 2000 | 18.02 | 18.02 | 17.37 | 17.72 | 22,683,650 | -0.75(-4.06%) |
Oct 19, 2000 | 18.57 | 18.57 | 18.14 | 18.47 | 8,983,862 | -0.34(-1.82%) |
Oct 18, 2000 | 18.73 | 19.03 | 18.36 | 18.81 | 11,370,443 | +0.08(+0.43%) |
Oct 17, 2000 | 18.95 | 19.05 | 18.42 | 18.73 | 9,398,126 | -0.22(-1.18%) |
Oct 16, 2000 | 18.49 | 19.15 | 18.42 | 18.95 | 10,925,550 | +0.47(+2.52%) |
Oct 13, 2000 | 18.50 | 18.65 | 18.22 | 18.49 | 11,322,488 | -0.02(-0.10%) |
Oct 12, 2000 | 18.93 | 18.99 | 18.22 | 18.50 | 13,241,591 | -0.42(-2.24%) |
Oct 11, 2000 | 18.81 | 19.25 | 18.67 | 18.93 | 12,230,218 | +0.12(+0.64%) |
Oct 10, 2000 | 18.69 | 19.17 | 18.44 | 18.81 | 9,716,172 | +0.12(+0.66%) |
Oct 09, 2000 | 18.89 | 19.01 | 18.69 | 18.69 | 6,312,031 | -0.20(-1.08%) |
Oct 06, 2000 | 19.11 | 19.13 | 18.67 | 18.89 | 14,892,458 | -0.22(-1.17%) |
Oct 05, 2000 | 18.52 | 19.19 | 18.52 | 19.11 | 16,405,960 | +0.61(+3.28%) |
Oct 04, 2000 | 18.20 | 18.50 | 18.10 | 18.50 | 12,823,305 | +0.30(+1.67%) |
Oct 03, 2000 | 18.42 | 18.55 | 18.14 | 18.20 | 11,418,087 | -0.22(-1.21%) |
Oct 02, 2000 | 17.86 | 18.42 | 17.86 | 18.42 | 14,734,363 | +0.60(+3.39%) |
Sep 29, 2000 | 17.92 | 18.30 | 17.78 | 17.82 | 18,507,288 | -0.10(-0.56%) |
Sep 28, 2000 | 17.98 | 17.98 | 17.50 | 17.92 | 12,933,136 | -0.06(-0.34%) |
Sep 27, 2000 | 17.76 | 18.06 | 17.45 | 17.98 | 16,123,184 | +0.22(+1.26%) |
Sep 26, 2000 | 17.31 | 17.82 | 17.21 | 17.76 | 15,893,931 | +0.45(+2.58%) |
Sep 25, 2000 | 17.09 | 17.53 | 17.01 | 17.31 | 12,515,469 | +0.22(+1.29%) |
Sep 22, 2000 | 16.45 | 17.11 | 16.45 | 17.09 | 25,298,244 | +1.07(+6.70%) |
Sep 21, 2000 | 16.24 | 16.42 | 15.90 | 16.02 | 15,857,733 | -0.22(-1.37%) |
Sep 20, 2000 | 17.03 | 17.03 | 15.98 | 16.24 | 22,733,460 | -0.85(-4.97%) |
Sep 19, 2000 | 17.17 | 17.29 | 16.83 | 17.09 | 11,812,551 | -0.08(-0.47%) |
Sep 18, 2000 | 16.42 | 17.29 | 16.40 | 17.17 | 13,567,990 | +0.75(+4.57%) |
Sep 15, 2000 | 16.48 | 16.85 | 16.32 | 16.42 | 19,153,280 | -0.06(-0.37%) |
Sep 14, 2000 | 16.77 | 16.77 | 16.14 | 16.48 | 17,298,530 | -0.48(-2.86%) |
Sep 13, 2000 | 17.29 | 17.35 | 16.83 | 16.97 | 10,812,934 | -0.32(-1.87%) |
Sep 12, 2000 | 17.13 | 17.42 | 16.87 | 17.29 | 12,766,069 | +0.16(+0.94%) |
Sep 11, 2000 | 17.64 | 17.68 | 16.91 | 17.13 | 12,142,353 | -0.50(-2.86%) |
Sep 08, 2000 | 17.45 | 17.84 | 17.39 | 17.64 | 8,138,628 | +0.18(+1.04%) |
Sep 07, 2000 | 17.55 | 17.64 | 17.21 | 17.45 | 11,552,978 | -0.10(-0.57%) |
Sep 06, 2000 | 17.76 | 17.76 | 17.47 | 17.55 | 15,255,364 | -0.65(-3.55%) |
Sep 05, 2000 | 17.53 | 18.44 | 17.29 | 18.20 | 17,363,500 | +0.67(+3.80%) |
Sep 01, 2000 | 17.25 | 17.62 | 17.25 | 17.53 | 15,562,582 | +0.52(+3.06%) |
Aug 31, 2000 | 17.52 | 17.52 | 16.65 | 17.01 | 24,945,548 | -0.52(-2.97%) |
Aug 30, 2000 | 18.10 | 18.10 | 17.39 | 17.53 | 14,540,999 | -0.67(-3.66%) |
Aug 29, 2000 | 18.39 | 18.39 | 18.12 | 18.20 | 9,193,005 | -0.22(-1.21%) |
Aug 28, 2000 | 18.32 | 18.67 | 18.32 | 18.42 | 19,535,986 | +0.32(+1.79%) |
Aug 25, 2000 | 18.57 | 18.57 | 17.78 | 18.10 | 21,507,066 | -0.63(-3.35%) |
Aug 24, 2000 | 19.01 | 19.07 | 18.71 | 18.73 | 7,162,215 | -0.28(-1.46%) |
Aug 23, 2000 | 18.75 | 19.13 | 18.73 | 19.01 | 10,846,348 | +0.26(+1.38%) |
Aug 22, 2000 | 19.33 | 19.37 | 18.75 | 18.75 | 6,567,272 | -0.59(-3.03%) |
Aug 21, 2000 | 19.37 | 19.37 | 19.11 | 19.33 | 8,884,550 | -0.16(-0.83%) |
Aug 18, 2000 | 19.29 | 19.49 | 19.23 | 19.49 | 8,172,041 | +0.20(+1.04%) |
Aug 17, 2000 | 19.60 | 19.60 | 19.25 | 19.29 | 9,036,767 | -0.32(-1.65%) |
Aug 16, 2000 | 19.84 | 19.84 | 19.23 | 19.62 | 18,152,116 | -0.42(-2.11%) |
Aug 15, 2000 | 20.22 | 20.22 | 19.92 | 20.04 | 6,812,613 | -0.34(-1.68%) |
Aug 14, 2000 | 20.12 | 20.44 | 20.12 | 20.38 | 8,252,171 | +0.26(+1.30%) |
Aug 11, 2000 | 19.72 | 20.28 | 19.72 | 20.12 | 9,541,989 | +0.40(+2.05%) |
Aug 10, 2000 | 19.41 | 19.96 | 19.41 | 19.72 | 9,626,760 | +0.38(+1.99%) |
Aug 09, 2000 | 19.54 | 19.54 | 19.29 | 19.33 | 11,011,249 | -0.37(-1.85%) |
Aug 08, 2000 | 19.84 | 20.16 | 19.56 | 19.70 | 9,505,173 | -0.14(-0.72%) |
Aug 07, 2000 | 19.96 | 19.96 | 19.76 | 19.84 | 6,598,519 | -0.24(-1.21%) |
Aug 04, 2000 | 20.24 | 20.24 | 19.76 | 20.08 | 9,297,577 | -0.28(-1.38%) |
Aug 03, 2000 | 20.34 | 20.61 | 20.06 | 20.36 | 10,303,999 | +0.02(+0.10%) |
Aug 02, 2000 | 20.36 | 20.38 | 20.12 | 20.34 | 10,308,331 | -0.02(-0.10%) |