Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 24.66 | 25.14 | 23.89 | 24.89 | 27,456,386 | +0.68(+2.82%) |
Sep 28, 2000 | 23.89 | 24.87 | 23.89 | 24.21 | 25,908,400 | +0.24(+1.02%) |
Sep 27, 2000 | 23.93 | 24.04 | 23.30 | 23.96 | 16,429,180 | -0.14(-0.58%) |
Sep 26, 2000 | 24.04 | 24.45 | 23.96 | 24.10 | 17,560,074 | -0.34(-1.41%) |
Sep 25, 2000 | 24.41 | 24.52 | 24.10 | 24.45 | 16,060,638 | -0.11(-0.43%) |
Sep 22, 2000 | 24.10 | 24.62 | 23.61 | 24.55 | 32,486,570 | +1.00(+4.26%) |
Sep 21, 2000 | 22.65 | 24.27 | 22.55 | 23.55 | 23,464,146 | +0.88(+3.86%) |
Sep 20, 2000 | 22.68 | 22.72 | 22.30 | 22.67 | 11,796,956 | -0.06(-0.24%) |
Sep 19, 2000 | 23.24 | 23.34 | 22.61 | 22.73 | 15,340,700 | -0.51(-2.19%) |
Sep 18, 2000 | 22.82 | 23.27 | 22.75 | 23.24 | 12,993,545 | +0.38(+1.67%) |
Sep 15, 2000 | 22.72 | 23.10 | 22.72 | 22.86 | 23,730,718 | -0.07(-0.31%) |
Sep 14, 2000 | 22.96 | 22.96 | 22.61 | 22.93 | 15,956,140 | +0.18(+0.78%) |
Sep 13, 2000 | 22.86 | 23.03 | 22.58 | 22.75 | 17,450,882 | +0.45(+2.01%) |
Sep 12, 2000 | 22.30 | 22.75 | 22.16 | 22.30 | 18,640,614 | -0.42(-1.83%) |
Sep 11, 2000 | 22.16 | 22.72 | 21.99 | 22.72 | 18,793,480 | +0.28(+1.23%) |
Sep 08, 2000 | 22.30 | 22.51 | 22.10 | 22.44 | 19,419,208 | +0.11(+0.47%) |
Sep 07, 2000 | 22.10 | 22.47 | 22.10 | 22.33 | 23,657,802 | +0.24(+1.08%) |
Sep 06, 2000 | 22.47 | 22.51 | 21.82 | 22.10 | 34,620,216 | -0.52(-2.28%) |
Sep 05, 2000 | 23.58 | 23.69 | 22.41 | 22.61 | 34,929,560 | -1.30(-5.44%) |
Sep 01, 2000 | 24.24 | 24.31 | 23.76 | 23.91 | 13,516,579 | +0.01(+0.05%) |
Aug 31, 2000 | 23.69 | 24.07 | 23.58 | 23.90 | 20,012,810 | +0.63(+2.71%) |
Aug 30, 2000 | 23.55 | 23.72 | 23.13 | 23.27 | 16,945,536 | -0.31(-1.32%) |
Aug 29, 2000 | 23.34 | 24.00 | 23.27 | 23.58 | 17,545,816 | -0.16(-0.65%) |
Aug 28, 2000 | 24.35 | 24.35 | 23.69 | 23.74 | 13,359,380 | -0.54(-2.21%) |
Aug 25, 2000 | 24.14 | 24.35 | 23.86 | 24.27 | 10,215,402 | +0.40(+1.67%) |
Aug 24, 2000 | 24.04 | 24.07 | 23.83 | 23.88 | 11,001,396 | +0.03(+0.14%) |
Aug 23, 2000 | 23.48 | 24.04 | 23.48 | 23.84 | 11,869,329 | +0.29(+1.25%) |
Aug 22, 2000 | 24.17 | 24.17 | 23.44 | 23.55 | 16,355,544 | -0.69(-2.86%) |
Aug 21, 2000 | 23.79 | 24.24 | 23.27 | 24.24 | 11,538,327 | +0.55(+2.34%) |
Aug 18, 2000 | 24.10 | 24.21 | 23.44 | 23.69 | 19,670,438 | -0.69(-2.84%) |
Aug 17, 2000 | 24.35 | 24.72 | 23.89 | 24.38 | 20,636,552 | +0.31(+1.29%) |
Aug 16, 2000 | 23.79 | 24.24 | 23.69 | 24.07 | 14,115,414 | +0.80(+3.43%) |
Aug 15, 2000 | 23.83 | 24.00 | 23.27 | 23.27 | 14,063,977 | -0.40(-1.69%) |
Aug 14, 2000 | 23.89 | 24.00 | 23.67 | 23.67 | 13,165,182 | -0.09(-0.37%) |
Aug 11, 2000 | 23.76 | 23.96 | 23.55 | 23.76 | 13,818,884 | +0.49(+2.09%) |
Aug 10, 2000 | 23.83 | 24.17 | 23.27 | 23.27 | 23,788,832 | -0.42(-1.75%) |
Aug 09, 2000 | 24.79 | 25.24 | 23.27 | 23.69 | 28,314,752 | -1.20(-4.83%) |
Aug 08, 2000 | 24.90 | 25.42 | 24.52 | 24.89 | 16,013,894 | +0.00(+0.00%) |
Aug 07, 2000 | 25.49 | 25.49 | 24.55 | 24.89 | 13,533,002 | -0.32(-1.27%) |
Aug 04, 2000 | 25.21 | 25.49 | 24.45 | 25.21 | 14,608,308 | +0.42(+1.68%) |
Aug 03, 2000 | 25.83 | 25.87 | 24.79 | 24.79 | 14,614,083 | -0.76(-2.97%) |
Aug 02, 2000 | 25.21 | 25.76 | 25.18 | 25.55 | 22,074,984 | +0.20(+0.81%) |
Aug 01, 2000 | 24.17 | 25.45 | 24.04 | 25.35 | 24,614,894 | +1.31(+5.46%) |
Jul 31, 2000 | 24.21 | 24.41 | 23.76 | 24.04 | 17,101,292 | -0.28(-1.14%) |
Jul 28, 2000 | 24.45 | 24.66 | 24.10 | 24.31 | 14,212,874 | -0.40(-1.64%) |
Jul 27, 2000 | 23.86 | 24.87 | 23.83 | 24.72 | 20,725,528 | +0.62(+2.55%) |
Jul 26, 2000 | 24.76 | 24.93 | 23.69 | 24.10 | 46,122,084 | -0.28(-1.14%) |
Jul 25, 2000 | 24.10 | 24.93 | 23.83 | 24.38 | 55,538,136 | -1.97(-7.49%) |
Jul 24, 2000 | 25.18 | 26.70 | 25.18 | 26.35 | 26,735,002 | +0.93(+3.66%) |
Jul 21, 2000 | 24.93 | 25.63 | 24.72 | 25.42 | 16,155,571 | +0.49(+1.96%) |
Jul 20, 2000 | 25.76 | 25.80 | 24.55 | 24.93 | 25,590,212 | -0.80(-3.10%) |
Jul 19, 2000 | 24.90 | 25.76 | 24.24 | 25.73 | 20,694,126 | +0.86(+3.48%) |
Jul 18, 2000 | 25.83 | 26.04 | 24.48 | 24.87 | 24,387,488 | -0.68(-2.67%) |
Jul 17, 2000 | 25.00 | 26.21 | 24.79 | 25.55 | 19,251,180 | +0.58(+2.33%) |
Jul 14, 2000 | 25.21 | 25.49 | 24.52 | 24.97 | 21,546,356 | -0.59(-2.30%) |
Jul 13, 2000 | 26.53 | 26.53 | 25.38 | 25.55 | 26,038,166 | -1.03(-3.86%) |
Jul 12, 2000 | 27.29 | 27.29 | 26.58 | 26.58 | 17,896,130 | -0.57(-2.10%) |
Jul 11, 2000 | 26.39 | 27.15 | 26.25 | 27.15 | 24,646,838 | +0.66(+2.49%) |
Jul 10, 2000 | 25.76 | 26.56 | 25.45 | 26.49 | 19,393,580 | +1.11(+4.37%) |
Jul 07, 2000 | 25.87 | 26.04 | 25.38 | 25.38 | 22,959,884 | -0.42(-1.61%) |
Jul 06, 2000 | 26.39 | 26.39 | 25.59 | 25.80 | 17,781,524 | -0.49(-1.86%) |
Jul 05, 2000 | 26.60 | 26.60 | 26.04 | 26.29 | 20,333,524 | -0.14(-0.52%) |