Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 17.51 | 17.51 | 16.64 | 17.01 | 24,954,646 | -0.52(-2.97%) |
Aug 30, 2000 | 18.09 | 18.09 | 17.39 | 17.53 | 14,546,302 | -0.67(-3.66%) |
Aug 29, 2000 | 18.38 | 18.38 | 18.11 | 18.19 | 9,196,358 | -0.22(-1.21%) |
Aug 28, 2000 | 18.32 | 18.66 | 18.32 | 18.42 | 19,543,112 | +0.32(+1.79%) |
Aug 25, 2000 | 18.56 | 18.56 | 17.77 | 18.09 | 21,514,910 | -0.63(-3.35%) |
Aug 24, 2000 | 19.00 | 19.06 | 18.70 | 18.72 | 7,164,827 | -0.28(-1.46%) |
Aug 23, 2000 | 18.74 | 19.12 | 18.72 | 19.00 | 10,850,303 | +0.26(+1.38%) |
Aug 22, 2000 | 19.32 | 19.37 | 18.74 | 18.74 | 6,569,667 | -0.58(-3.03%) |
Aug 21, 2000 | 19.37 | 19.37 | 19.11 | 19.32 | 8,887,791 | -0.16(-0.83%) |
Aug 18, 2000 | 19.29 | 19.49 | 19.22 | 19.49 | 8,175,022 | +0.20(+1.04%) |
Aug 17, 2000 | 19.59 | 19.59 | 19.24 | 19.29 | 9,040,063 | -0.32(-1.65%) |
Aug 16, 2000 | 19.83 | 19.83 | 19.22 | 19.61 | 18,158,738 | -0.42(-2.11%) |
Aug 15, 2000 | 20.21 | 20.21 | 19.91 | 20.03 | 6,815,097 | -0.34(-1.68%) |
Aug 14, 2000 | 20.11 | 20.44 | 20.11 | 20.38 | 8,255,181 | +0.26(+1.30%) |
Aug 11, 2000 | 19.71 | 20.27 | 19.71 | 20.11 | 9,545,469 | +0.40(+2.05%) |
Aug 10, 2000 | 19.41 | 19.95 | 19.41 | 19.71 | 9,630,271 | +0.38(+1.99%) |
Aug 09, 2000 | 19.53 | 19.53 | 19.29 | 19.32 | 11,015,265 | -0.37(-1.85%) |
Aug 08, 2000 | 19.83 | 20.16 | 19.55 | 19.69 | 9,508,639 | -0.14(-0.72%) |
Aug 07, 2000 | 19.95 | 19.95 | 19.75 | 19.83 | 6,600,926 | -0.24(-1.21%) |
Aug 04, 2000 | 20.24 | 20.24 | 19.75 | 20.07 | 9,300,968 | -0.28(-1.38%) |
Aug 03, 2000 | 20.34 | 20.60 | 20.05 | 20.36 | 10,307,757 | +0.02(+0.10%) |
Aug 02, 2000 | 20.36 | 20.38 | 20.11 | 20.34 | 10,312,090 | -0.02(-0.10%) |
Aug 01, 2000 | 19.81 | 20.68 | 19.81 | 20.36 | 14,425,908 | +0.55(+2.76%) |
Jul 31, 2000 | 20.16 | 20.16 | 19.79 | 19.81 | 12,420,995 | -0.45(-2.20%) |
Jul 28, 2000 | 19.53 | 20.36 | 19.41 | 20.26 | 21,091,520 | +0.73(+3.72%) |
Jul 27, 2000 | 19.29 | 19.77 | 19.29 | 19.53 | 14,123,531 | +0.53(+2.77%) |
Jul 26, 2000 | 19.14 | 19.39 | 18.94 | 19.00 | 15,728,267 | -0.14(-0.74%) |
Jul 25, 2000 | 19.14 | 19.16 | 19.00 | 19.14 | 7,221,775 | +0.00(+0.00%) |
Jul 24, 2000 | 19.39 | 19.39 | 19.08 | 19.14 | 10,542,665 | -0.52(-2.65%) |
Jul 21, 2000 | 19.55 | 19.79 | 19.50 | 19.66 | 12,599,264 | +0.12(+0.59%) |
Jul 20, 2000 | 19.55 | 19.61 | 19.35 | 19.55 | 14,281,374 | +0.00(+0.00%) |
Jul 19, 2000 | 18.98 | 19.59 | 18.98 | 19.55 | 25,446,744 | +0.75(+3.97%) |
Jul 18, 2000 | 18.53 | 18.98 | 18.30 | 18.80 | 11,766,721 | +0.27(+1.48%) |
Jul 17, 2000 | 18.62 | 18.62 | 18.27 | 18.53 | 10,839,471 | -0.09(-0.50%) |
Jul 14, 2000 | 18.72 | 18.88 | 18.42 | 18.62 | 7,199,800 | -0.10(-0.54%) |
Jul 13, 2000 | 18.24 | 18.78 | 18.24 | 18.72 | 13,086,411 | +0.58(+3.22%) |
Jul 12, 2000 | 18.16 | 18.26 | 17.85 | 18.14 | 11,082,425 | -0.02(-0.11%) |
Jul 11, 2000 | 18.58 | 18.58 | 18.03 | 18.16 | 12,599,883 | -0.44(-2.38%) |
Jul 10, 2000 | 18.96 | 18.96 | 18.50 | 18.60 | 9,983,096 | -0.38(-2.03%) |
Jul 07, 2000 | 19.04 | 19.14 | 18.86 | 18.98 | 7,807,031 | -0.06(-0.32%) |
Jul 06, 2000 | 18.98 | 19.04 | 18.68 | 19.04 | 7,802,079 | +0.06(+0.32%) |
Jul 05, 2000 | 18.82 | 19.12 | 18.82 | 18.98 | 10,771,382 | +0.18(+0.96%) |
Jul 03, 2000 | 18.68 | 18.90 | 18.68 | 18.80 | 11,932,920 | +0.24(+1.31%) |
Jun 30, 2000 | 19.00 | 19.00 | 18.17 | 18.56 | 29,594,606 | -0.52(-2.74%) |
Jun 29, 2000 | 19.40 | 19.45 | 18.98 | 19.08 | 19,722,620 | -0.32(-1.65%) |
Jun 28, 2000 | 18.86 | 19.67 | 18.86 | 19.40 | 29,392,816 | +0.70(+3.75%) |
Jun 27, 2000 | 19.02 | 19.02 | 18.58 | 18.70 | 16,147,943 | -0.36(-1.90%) |
Jun 26, 2000 | 18.70 | 19.14 | 18.58 | 19.06 | 15,320,970 | +0.36(+1.94%) |
Jun 23, 2000 | 18.14 | 18.84 | 17.97 | 18.70 | 23,752,874 | +0.57(+3.12%) |
Jun 22, 2000 | 17.29 | 18.26 | 17.12 | 18.14 | 18,054,746 | +0.85(+4.92%) |
Jun 21, 2000 | 17.12 | 17.55 | 17.12 | 17.29 | 13,588,413 | +0.18(+1.06%) |
Jun 20, 2000 | 17.33 | 17.33 | 17.02 | 17.11 | 10,758,383 | -0.48(-2.76%) |
Jun 19, 2000 | 17.73 | 17.73 | 17.45 | 17.59 | 10,825,234 | -0.34(-1.91%) |
Jun 16, 2000 | 18.06 | 18.16 | 17.81 | 17.93 | 22,184,968 | -0.12(-0.68%) |
Jun 15, 2000 | 17.39 | 18.14 | 17.39 | 18.06 | 32,000,936 | +0.93(+5.43%) |
Jun 14, 2000 | 17.25 | 17.49 | 16.92 | 17.12 | 15,736,314 | -0.12(-0.71%) |
Jun 13, 2000 | 17.06 | 17.45 | 17.06 | 17.25 | 8,711,688 | +0.24(+1.42%) |
Jun 12, 2000 | 16.90 | 17.27 | 16.88 | 17.01 | 6,381,803 | +0.10(+0.61%) |
Jun 09, 2000 | 17.06 | 17.25 | 16.84 | 16.90 | 7,690,042 | -0.16(-0.95%) |
Jun 08, 2000 | 17.12 | 17.12 | 16.76 | 17.06 | 12,054,242 | -0.06(-0.36%) |
Jun 07, 2000 | 16.76 | 17.21 | 16.76 | 17.12 | 10,628,395 | +0.38(+2.30%) |
Jun 06, 2000 | 16.78 | 16.78 | 16.50 | 16.74 | 10,235,645 | -0.06(-0.37%) |
Jun 05, 2000 | 16.98 | 17.09 | 16.72 | 16.80 | 7,500,940 | -0.18(-1.07%) |
Jun 02, 2000 | 17.21 | 17.21 | 16.84 | 16.98 | 9,791,828 | -0.22(-1.30%) |