Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 25.25 | 25.60 | 24.56 | 24.73 | 3,356,863 | -0.56(-2.22%) |
Sep 28, 2000 | 24.25 | 25.42 | 24.16 | 25.29 | 4,180,087 | +1.08(+4.47%) |
Sep 27, 2000 | 24.90 | 25.03 | 23.99 | 24.21 | 4,098,831 | -0.74(-2.95%) |
Sep 26, 2000 | 24.64 | 25.03 | 24.38 | 24.95 | 2,599,336 | +0.26(+1.07%) |
Sep 25, 2000 | 25.20 | 25.42 | 24.34 | 24.68 | 3,244,631 | -0.52(-2.07%) |
Sep 22, 2000 | 24.77 | 25.29 | 24.56 | 25.20 | 2,650,049 | +0.56(+2.28%) |
Sep 21, 2000 | 24.64 | 25.08 | 24.60 | 24.64 | 3,682,032 | +0.35(+1.43%) |
Sep 20, 2000 | 24.47 | 24.81 | 23.99 | 24.29 | 3,883,012 | -0.69(-2.78%) |
Sep 19, 2000 | 24.47 | 24.99 | 23.77 | 24.99 | 5,626,132 | +0.17(+0.70%) |
Sep 18, 2000 | 25.42 | 25.68 | 24.64 | 24.81 | 4,643,853 | -0.52(-2.05%) |
Sep 15, 2000 | 26.12 | 26.29 | 25.25 | 25.33 | 5,643,420 | -0.74(-2.82%) |
Sep 14, 2000 | 26.03 | 26.51 | 25.90 | 26.07 | 5,254,716 | +0.04(+0.16%) |
Sep 13, 2000 | 25.68 | 26.68 | 25.60 | 26.03 | 7,409,303 | +0.35(+1.35%) |
Sep 12, 2000 | 25.38 | 25.68 | 24.81 | 25.68 | 6,452,093 | +0.31(+1.20%) |
Sep 11, 2000 | 25.33 | 25.99 | 25.25 | 25.38 | 5,161,934 | +1.08(+4.46%) |
Sep 08, 2000 | 25.68 | 25.95 | 24.29 | 24.29 | 11,313,350 | -2.26(-8.50%) |
Sep 07, 2000 | 27.94 | 27.94 | 26.55 | 26.55 | 9,269,697 | -1.83(-6.43%) |
Sep 06, 2000 | 27.85 | 28.98 | 27.81 | 28.37 | 6,425,296 | +0.78(+2.84%) |
Sep 05, 2000 | 27.42 | 27.90 | 27.16 | 27.59 | 4,010,371 | +0.22(+0.79%) |
Sep 01, 2000 | 26.99 | 27.51 | 26.99 | 27.38 | 3,641,836 | +0.39(+1.44%) |
Aug 31, 2000 | 27.42 | 27.72 | 26.76 | 26.99 | 5,609,996 | -0.43(-1.57%) |
Aug 30, 2000 | 26.72 | 27.98 | 26.72 | 27.42 | 5,987,607 | +0.78(+2.92%) |
Aug 29, 2000 | 26.72 | 26.99 | 26.38 | 26.64 | 5,040,626 | -0.43(-1.59%) |
Aug 28, 2000 | 27.76 | 27.98 | 27.07 | 27.07 | 5,127,357 | -0.61(-2.21%) |
Aug 25, 2000 | 27.85 | 28.37 | 27.51 | 27.68 | 8,087,736 | -0.08(-0.30%) |
Aug 24, 2000 | 26.55 | 27.76 | 25.38 | 27.76 | 9,383,082 | +1.30(+4.90%) |
Aug 23, 2000 | 26.81 | 26.99 | 26.29 | 26.47 | 5,997,692 | -0.35(-1.29%) |
Aug 22, 2000 | 25.95 | 27.46 | 25.81 | 26.81 | 10,169,135 | +1.13(+4.41%) |
Aug 21, 2000 | 25.25 | 25.68 | 25.03 | 25.68 | 5,511,451 | +1.08(+4.40%) |
Aug 18, 2000 | 24.81 | 24.81 | 24.38 | 24.60 | 5,045,812 | +0.78(+3.29%) |
Aug 17, 2000 | 23.95 | 24.47 | 23.64 | 23.81 | 7,788,211 | +0.22(+0.91%) |
Aug 16, 2000 | 24.34 | 24.47 | 23.60 | 23.60 | 4,735,194 | -0.96(-3.90%) |
Aug 15, 2000 | 24.47 | 25.12 | 24.25 | 24.56 | 4,676,989 | +0.13(+0.54%) |
Aug 14, 2000 | 24.38 | 24.47 | 23.99 | 24.43 | 5,098,110 | +0.04(+0.17%) |
Aug 11, 2000 | 24.12 | 24.99 | 24.12 | 24.38 | 6,899,291 | -0.26(-1.04%) |
Aug 10, 2000 | 25.08 | 25.20 | 24.51 | 24.64 | 4,838,637 | -0.22(-0.87%) |
Aug 09, 2000 | 25.60 | 25.68 | 24.60 | 24.86 | 7,450,652 | -0.31(-1.21%) |
Aug 08, 2000 | 24.90 | 25.25 | 24.47 | 25.16 | 7,855,060 | +0.43(+1.74%) |
Aug 07, 2000 | 23.29 | 24.99 | 23.12 | 24.73 | 7,835,034 | +1.44(+6.17%) |
Aug 04, 2000 | 23.69 | 23.69 | 23.08 | 23.29 | 4,977,090 | +0.30(+1.30%) |
Aug 03, 2000 | 23.60 | 23.64 | 23.00 | 23.00 | 4,467,654 | -0.43(-1.84%) |
Aug 02, 2000 | 23.69 | 23.99 | 23.38 | 23.43 | 5,372,710 | -0.26(-1.11%) |
Aug 01, 2000 | 23.60 | 23.86 | 23.25 | 23.69 | 2,760,263 | +0.09(+0.38%) |
Jul 31, 2000 | 23.52 | 24.08 | 23.21 | 23.60 | 5,569,800 | +0.69(+3.03%) |
Jul 28, 2000 | 24.16 | 24.21 | 22.91 | 22.91 | 8,435,812 | -1.35(-5.55%) |
Jul 27, 2000 | 24.64 | 24.73 | 23.90 | 24.25 | 4,937,326 | -0.13(-0.54%) |
Jul 26, 2000 | 25.08 | 25.20 | 24.29 | 24.38 | 8,075,201 | -1.26(-4.90%) |
Jul 25, 2000 | 25.33 | 25.90 | 25.03 | 25.64 | 7,144,788 | +1.08(+4.41%) |
Jul 24, 2000 | 24.38 | 25.33 | 24.29 | 24.56 | 7,752,914 | +0.44(+1.81%) |
Jul 21, 2000 | 24.64 | 24.86 | 24.12 | 24.12 | 8,115,685 | -1.04(-4.14%) |
Jul 20, 2000 | 26.20 | 26.20 | 24.86 | 25.16 | 6,796,712 | -0.65(-2.53%) |
Jul 19, 2000 | 25.68 | 25.86 | 25.20 | 25.81 | 7,440,999 | +0.22(+0.84%) |
Jul 18, 2000 | 26.03 | 26.16 | 25.29 | 25.60 | 7,230,655 | -0.60(-2.30%) |
Jul 17, 2000 | 25.95 | 26.20 | 25.38 | 26.20 | 7,861,255 | +1.12(+4.48%) |
Jul 14, 2000 | 25.08 | 25.60 | 24.51 | 25.08 | 6,223,596 | +0.22(+0.89%) |
Jul 13, 2000 | 24.77 | 25.42 | 24.73 | 24.86 | 6,066,990 | -0.09(-0.36%) |
Jul 12, 2000 | 24.64 | 25.29 | 24.60 | 24.95 | 9,876,670 | -0.04(-0.17%) |
Jul 11, 2000 | 24.25 | 24.99 | 24.21 | 24.99 | 14,798,149 | +0.69(+2.86%) |
Jul 10, 2000 | 24.29 | 24.68 | 23.25 | 24.29 | 17,045,230 | +0.26(+1.07%) |
Jul 07, 2000 | 23.99 | 24.29 | 23.52 | 24.04 | 8,260,477 | -0.26(-1.06%) |
Jul 06, 2000 | 23.60 | 24.29 | 23.34 | 24.29 | 8,117,270 | +0.69(+2.94%) |
Jul 05, 2000 | 23.95 | 24.29 | 23.34 | 23.60 | 6,796,280 | -0.26(-1.11%) |