Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 22.90 | 23.35 | 22.19 | 23.11 | 29,567,746 | +0.63(+2.82%) |
Sep 28, 2000 | 22.19 | 23.09 | 22.19 | 22.48 | 27,900,722 | +0.23(+1.02%) |
Sep 27, 2000 | 22.22 | 22.32 | 21.64 | 22.25 | 17,692,562 | -0.13(-0.57%) |
Sep 26, 2000 | 22.32 | 22.70 | 22.25 | 22.38 | 18,910,420 | -0.32(-1.41%) |
Sep 25, 2000 | 22.67 | 22.77 | 22.38 | 22.70 | 17,295,680 | -0.10(-0.43%) |
Sep 22, 2000 | 22.38 | 22.86 | 21.93 | 22.80 | 34,984,744 | +0.93(+4.26%) |
Sep 21, 2000 | 21.03 | 22.54 | 20.94 | 21.87 | 25,268,510 | +0.81(+3.86%) |
Sep 20, 2000 | 21.06 | 21.09 | 20.71 | 21.05 | 12,704,127 | -0.05(-0.24%) |
Sep 19, 2000 | 21.58 | 21.67 | 21.00 | 21.11 | 16,520,379 | -0.47(-2.19%) |
Sep 18, 2000 | 21.19 | 21.61 | 21.13 | 21.58 | 13,992,732 | +0.35(+1.67%) |
Sep 15, 2000 | 21.09 | 21.45 | 21.09 | 21.22 | 25,555,578 | -0.07(-0.31%) |
Sep 14, 2000 | 21.32 | 21.32 | 21.00 | 21.29 | 17,183,146 | +0.16(+0.78%) |
Sep 13, 2000 | 21.22 | 21.38 | 20.97 | 21.13 | 18,792,832 | +0.42(+2.01%) |
Sep 12, 2000 | 20.71 | 21.13 | 20.58 | 20.71 | 20,074,052 | -0.39(-1.83%) |
Sep 11, 2000 | 20.58 | 21.09 | 20.42 | 21.09 | 20,238,674 | +0.26(+1.23%) |
Sep 08, 2000 | 20.71 | 20.90 | 20.52 | 20.84 | 20,912,520 | +0.10(+0.47%) |
Sep 07, 2000 | 20.52 | 20.87 | 20.52 | 20.74 | 25,477,058 | +0.22(+1.08%) |
Sep 06, 2000 | 20.87 | 20.90 | 20.26 | 20.52 | 37,282,464 | -0.48(-2.28%) |
Sep 05, 2000 | 21.90 | 22.00 | 20.81 | 21.00 | 37,615,596 | -1.21(-5.44%) |
Sep 01, 2000 | 22.51 | 22.58 | 22.06 | 22.21 | 14,555,986 | +0.01(+0.05%) |
Aug 31, 2000 | 22.00 | 22.35 | 21.90 | 22.20 | 21,551,768 | +0.59(+2.71%) |
Aug 30, 2000 | 21.87 | 22.03 | 21.48 | 21.61 | 18,248,626 | -0.29(-1.32%) |
Aug 29, 2000 | 21.67 | 22.28 | 21.61 | 21.90 | 18,895,066 | -0.14(-0.65%) |
Aug 28, 2000 | 22.61 | 22.61 | 22.00 | 22.04 | 14,386,699 | -0.50(-2.21%) |
Aug 25, 2000 | 22.41 | 22.61 | 22.15 | 22.54 | 11,000,953 | +0.37(+1.67%) |
Aug 24, 2000 | 22.32 | 22.35 | 22.12 | 22.17 | 11,847,389 | +0.03(+0.14%) |
Aug 23, 2000 | 21.80 | 22.32 | 21.80 | 22.14 | 12,782,065 | +0.27(+1.25%) |
Aug 22, 2000 | 22.44 | 22.44 | 21.77 | 21.87 | 17,613,264 | -0.64(-2.86%) |
Aug 21, 2000 | 22.09 | 22.51 | 21.61 | 22.51 | 12,425,609 | +0.51(+2.34%) |
Aug 18, 2000 | 22.38 | 22.48 | 21.77 | 22.00 | 21,183,068 | -0.64(-2.84%) |
Aug 17, 2000 | 22.61 | 22.96 | 22.19 | 22.64 | 22,223,476 | +0.29(+1.29%) |
Aug 16, 2000 | 22.09 | 22.51 | 22.00 | 22.35 | 15,200,871 | +0.74(+3.43%) |
Aug 15, 2000 | 22.12 | 22.28 | 21.61 | 21.61 | 15,145,479 | -0.37(-1.69%) |
Aug 14, 2000 | 22.19 | 22.28 | 21.98 | 21.98 | 14,177,568 | -0.08(-0.37%) |
Aug 11, 2000 | 22.06 | 22.25 | 21.87 | 22.06 | 14,881,538 | +0.45(+2.10%) |
Aug 10, 2000 | 22.12 | 22.44 | 21.61 | 21.61 | 25,618,162 | -0.39(-1.75%) |
Aug 09, 2000 | 23.02 | 23.44 | 21.61 | 22.00 | 30,492,120 | -1.12(-4.83%) |
Aug 08, 2000 | 23.12 | 23.61 | 22.77 | 23.11 | 17,245,342 | +0.00(+0.00%) |
Aug 07, 2000 | 23.67 | 23.67 | 22.80 | 23.11 | 14,573,673 | -0.30(-1.27%) |
Aug 04, 2000 | 23.41 | 23.67 | 22.70 | 23.41 | 15,731,668 | +0.39(+1.68%) |
Aug 03, 2000 | 23.99 | 24.02 | 23.02 | 23.02 | 15,737,887 | -0.70(-2.97%) |
Aug 02, 2000 | 23.41 | 23.92 | 23.38 | 23.73 | 23,772,522 | +0.19(+0.81%) |
Aug 01, 2000 | 22.44 | 23.64 | 22.32 | 23.54 | 26,507,746 | +1.22(+5.46%) |
Jul 31, 2000 | 22.48 | 22.67 | 22.06 | 22.32 | 18,416,358 | -0.26(-1.14%) |
Jul 28, 2000 | 22.70 | 22.90 | 22.38 | 22.58 | 15,305,826 | -0.38(-1.64%) |
Jul 27, 2000 | 22.15 | 23.09 | 22.12 | 22.95 | 22,319,296 | +0.57(+2.55%) |
Jul 26, 2000 | 22.99 | 23.15 | 22.00 | 22.38 | 49,668,812 | -0.26(-1.14%) |
Jul 25, 2000 | 22.38 | 23.15 | 22.12 | 22.64 | 59,808,948 | -1.83(-7.49%) |
Jul 24, 2000 | 23.38 | 24.79 | 23.38 | 24.47 | 28,790,890 | +0.86(+3.66%) |
Jul 21, 2000 | 23.15 | 23.80 | 22.96 | 23.61 | 17,397,914 | +0.45(+1.96%) |
Jul 20, 2000 | 23.92 | 23.96 | 22.80 | 23.15 | 27,558,066 | -0.74(-3.10%) |
Jul 19, 2000 | 23.12 | 23.92 | 22.51 | 23.89 | 22,285,476 | +0.80(+3.48%) |
Jul 18, 2000 | 23.99 | 24.18 | 22.74 | 23.09 | 26,262,854 | -0.63(-2.67%) |
Jul 17, 2000 | 23.21 | 24.34 | 23.02 | 23.72 | 20,731,570 | +0.54(+2.33%) |
Jul 14, 2000 | 23.41 | 23.67 | 22.77 | 23.18 | 23,203,244 | -0.55(-2.30%) |
Jul 13, 2000 | 24.63 | 24.63 | 23.57 | 23.73 | 28,040,466 | -0.95(-3.86%) |
Jul 12, 2000 | 25.34 | 25.34 | 24.68 | 24.68 | 19,272,318 | -0.53(-2.10%) |
Jul 11, 2000 | 24.50 | 25.21 | 24.38 | 25.21 | 26,542,148 | +0.61(+2.49%) |
Jul 10, 2000 | 23.92 | 24.67 | 23.64 | 24.60 | 20,884,920 | +1.03(+4.37%) |
Jul 07, 2000 | 24.02 | 24.18 | 23.57 | 23.57 | 24,725,468 | -0.39(-1.61%) |
Jul 06, 2000 | 24.50 | 24.50 | 23.77 | 23.96 | 19,148,900 | -0.45(-1.86%) |
Jul 05, 2000 | 24.70 | 24.70 | 24.18 | 24.41 | 21,897,146 | -0.13(-0.52%) |