Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 17.84 | 18.22 | 17.69 | 17.74 | 18,593,480 | -0.10(-0.56%) |
Sep 28, 2000 | 17.90 | 17.90 | 17.41 | 17.84 | 12,993,368 | -0.06(-0.34%) |
Sep 27, 2000 | 17.68 | 17.98 | 17.37 | 17.90 | 16,198,272 | +0.22(+1.26%) |
Sep 26, 2000 | 17.23 | 17.74 | 17.13 | 17.68 | 15,967,952 | +0.44(+2.58%) |
Sep 25, 2000 | 17.01 | 17.45 | 16.93 | 17.23 | 12,573,756 | +0.22(+1.29%) |
Sep 22, 2000 | 16.37 | 17.03 | 16.37 | 17.01 | 25,416,064 | +1.07(+6.70%) |
Sep 21, 2000 | 16.17 | 16.35 | 15.83 | 15.94 | 15,931,586 | -0.22(-1.37%) |
Sep 20, 2000 | 16.95 | 16.95 | 15.91 | 16.17 | 22,839,334 | -0.85(-4.97%) |
Sep 19, 2000 | 17.09 | 17.21 | 16.75 | 17.01 | 11,867,564 | -0.08(-0.47%) |
Sep 18, 2000 | 16.35 | 17.21 | 16.33 | 17.09 | 13,631,179 | +0.75(+4.57%) |
Sep 15, 2000 | 16.41 | 16.77 | 16.25 | 16.35 | 19,242,480 | -0.06(-0.37%) |
Sep 14, 2000 | 16.69 | 16.69 | 16.07 | 16.41 | 17,379,092 | -0.48(-2.86%) |
Sep 13, 2000 | 17.21 | 17.27 | 16.75 | 16.89 | 10,863,292 | -0.32(-1.87%) |
Sep 12, 2000 | 17.05 | 17.33 | 16.79 | 17.21 | 12,825,523 | +0.16(+0.94%) |
Sep 11, 2000 | 17.55 | 17.60 | 16.83 | 17.05 | 12,198,902 | -0.50(-2.86%) |
Sep 08, 2000 | 17.37 | 17.76 | 17.31 | 17.55 | 8,176,531 | +0.18(+1.04%) |
Sep 07, 2000 | 17.47 | 17.55 | 17.13 | 17.37 | 11,606,783 | -0.10(-0.57%) |
Sep 06, 2000 | 17.68 | 17.68 | 17.39 | 17.47 | 15,326,412 | -0.64(-3.55%) |
Sep 05, 2000 | 17.45 | 18.36 | 17.21 | 18.12 | 17,444,366 | +0.66(+3.80%) |
Sep 01, 2000 | 17.17 | 17.53 | 17.17 | 17.45 | 15,635,060 | +0.52(+3.06%) |
Aug 31, 2000 | 17.43 | 17.43 | 16.57 | 16.94 | 25,061,724 | -0.52(-2.97%) |
Aug 30, 2000 | 18.02 | 18.02 | 17.31 | 17.45 | 14,608,719 | -0.66(-3.66%) |
Aug 29, 2000 | 18.30 | 18.30 | 18.04 | 18.12 | 9,235,819 | -0.22(-1.21%) |
Aug 28, 2000 | 18.24 | 18.58 | 18.24 | 18.34 | 19,626,970 | +0.32(+1.79%) |
Aug 25, 2000 | 18.48 | 18.48 | 17.69 | 18.02 | 21,607,228 | -0.62(-3.35%) |
Aug 24, 2000 | 18.92 | 18.98 | 18.62 | 18.64 | 7,195,571 | -0.28(-1.46%) |
Aug 23, 2000 | 18.66 | 19.04 | 18.64 | 18.92 | 10,896,861 | +0.26(+1.38%) |
Aug 22, 2000 | 19.24 | 19.28 | 18.66 | 18.66 | 6,597,857 | -0.58(-3.03%) |
Aug 21, 2000 | 19.28 | 19.28 | 19.02 | 19.24 | 8,925,928 | -0.16(-0.83%) |
Aug 18, 2000 | 19.20 | 19.40 | 19.14 | 19.40 | 8,210,100 | +0.20(+1.04%) |
Aug 17, 2000 | 19.51 | 19.51 | 19.16 | 19.20 | 9,078,853 | -0.32(-1.65%) |
Aug 16, 2000 | 19.75 | 19.75 | 19.14 | 19.53 | 18,236,656 | -0.42(-2.11%) |
Aug 15, 2000 | 20.13 | 20.13 | 19.83 | 19.95 | 6,844,340 | -0.34(-1.68%) |
Aug 14, 2000 | 20.03 | 20.35 | 20.03 | 20.29 | 8,290,603 | +0.26(+1.30%) |
Aug 11, 2000 | 19.63 | 20.19 | 19.63 | 20.03 | 9,586,428 | +0.40(+2.05%) |
Aug 10, 2000 | 19.32 | 19.87 | 19.32 | 19.63 | 9,671,594 | +0.38(+1.99%) |
Aug 09, 2000 | 19.45 | 19.45 | 19.20 | 19.24 | 11,062,531 | -0.36(-1.85%) |
Aug 08, 2000 | 19.75 | 20.07 | 19.46 | 19.61 | 9,549,440 | -0.14(-0.72%) |
Aug 07, 2000 | 19.87 | 19.87 | 19.67 | 19.75 | 6,629,250 | -0.24(-1.21%) |
Aug 04, 2000 | 20.15 | 20.15 | 19.67 | 19.99 | 9,340,877 | -0.28(-1.38%) |
Aug 03, 2000 | 20.25 | 20.51 | 19.97 | 20.27 | 10,351,987 | +0.02(+0.10%) |
Aug 02, 2000 | 20.27 | 20.29 | 20.03 | 20.25 | 10,356,339 | -0.02(-0.10%) |
Aug 01, 2000 | 19.73 | 20.59 | 19.73 | 20.27 | 14,487,809 | +0.54(+2.76%) |
Jul 31, 2000 | 20.07 | 20.07 | 19.71 | 19.73 | 12,474,292 | -0.44(-2.20%) |
Jul 28, 2000 | 19.45 | 20.27 | 19.32 | 20.17 | 21,182,022 | +0.72(+3.72%) |
Jul 27, 2000 | 19.20 | 19.69 | 19.20 | 19.45 | 14,184,134 | +0.52(+2.77%) |
Jul 26, 2000 | 19.06 | 19.30 | 18.86 | 18.92 | 15,795,756 | -0.14(-0.74%) |
Jul 25, 2000 | 19.06 | 19.08 | 18.92 | 19.06 | 7,252,763 | +0.00(+0.00%) |
Jul 24, 2000 | 19.30 | 19.30 | 19.00 | 19.06 | 10,587,903 | -0.52(-2.65%) |
Jul 21, 2000 | 19.46 | 19.71 | 19.42 | 19.58 | 12,653,327 | +0.12(+0.59%) |
Jul 20, 2000 | 19.46 | 19.53 | 19.26 | 19.46 | 14,342,654 | +0.00(+0.00%) |
Jul 19, 2000 | 18.90 | 19.51 | 18.90 | 19.46 | 25,555,934 | +0.74(+3.97%) |
Jul 18, 2000 | 18.45 | 18.90 | 18.22 | 18.72 | 11,817,211 | +0.27(+1.48%) |
Jul 17, 2000 | 18.54 | 18.54 | 18.20 | 18.45 | 10,885,983 | -0.09(-0.50%) |
Jul 14, 2000 | 18.64 | 18.80 | 18.34 | 18.54 | 7,230,694 | -0.10(-0.54%) |
Jul 13, 2000 | 18.16 | 18.70 | 18.16 | 18.64 | 13,142,563 | +0.58(+3.22%) |
Jul 12, 2000 | 18.08 | 18.18 | 17.78 | 18.06 | 11,129,979 | -0.02(-0.11%) |
Jul 11, 2000 | 18.50 | 18.50 | 17.96 | 18.08 | 12,653,948 | -0.44(-2.38%) |
Jul 10, 2000 | 18.88 | 18.88 | 18.42 | 18.52 | 10,025,933 | -0.38(-2.03%) |
Jul 07, 2000 | 18.96 | 19.06 | 18.78 | 18.90 | 7,840,531 | -0.06(-0.32%) |
Jul 06, 2000 | 18.90 | 18.96 | 18.60 | 18.96 | 7,835,557 | +0.06(+0.32%) |
Jul 05, 2000 | 18.74 | 19.04 | 18.74 | 18.90 | 10,817,601 | +0.18(+0.96%) |