Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 19.02 | 20.05 | 18.67 | 19.45 | 18,368,234 | +0.48(+2.52%) |
Sep 28, 2000 | 17.44 | 19.07 | 17.44 | 18.97 | 18,171,480 | +1.53(+8.77%) |
Sep 27, 2000 | 17.51 | 17.62 | 17.09 | 17.44 | 8,287,137 | +0.02(+0.14%) |
Sep 26, 2000 | 17.22 | 17.71 | 17.16 | 17.42 | 9,709,006 | +0.10(+0.60%) |
Sep 25, 2000 | 17.49 | 17.77 | 17.27 | 17.31 | 10,464,646 | -0.13(-0.74%) |
Sep 22, 2000 | 17.11 | 17.44 | 16.94 | 17.44 | 9,640,266 | +0.88(+5.31%) |
Sep 21, 2000 | 16.99 | 17.22 | 16.46 | 16.56 | 13,583,592 | -0.30(-1.79%) |
Sep 20, 2000 | 17.67 | 17.74 | 16.86 | 16.86 | 14,474,222 | -0.68(-3.87%) |
Sep 19, 2000 | 17.59 | 17.71 | 17.42 | 17.54 | 8,299,590 | +0.12(+0.71%) |
Sep 18, 2000 | 17.34 | 17.62 | 17.34 | 17.42 | 9,275,646 | -0.45(-2.52%) |
Sep 15, 2000 | 17.51 | 17.87 | 17.31 | 17.87 | 14,740,215 | +0.40(+2.30%) |
Sep 14, 2000 | 17.31 | 17.51 | 17.29 | 17.47 | 6,607,244 | +0.05(+0.28%) |
Sep 13, 2000 | 18.02 | 18.02 | 17.42 | 17.42 | 8,767,320 | -0.60(-3.34%) |
Sep 12, 2000 | 17.77 | 18.17 | 17.62 | 18.02 | 9,241,276 | -0.07(-0.40%) |
Sep 11, 2000 | 17.82 | 18.19 | 17.59 | 18.09 | 10,388,435 | +0.30(+1.69%) |
Sep 08, 2000 | 17.47 | 17.79 | 17.37 | 17.79 | 10,951,055 | +0.28(+1.58%) |
Sep 07, 2000 | 17.22 | 17.64 | 17.16 | 17.51 | 8,939,418 | +0.40(+2.35%) |
Sep 06, 2000 | 17.34 | 17.62 | 17.11 | 17.11 | 8,731,206 | -0.35(-2.02%) |
Sep 05, 2000 | 17.67 | 17.77 | 16.96 | 17.47 | 9,721,957 | -0.22(-1.27%) |
Sep 01, 2000 | 17.47 | 17.79 | 17.47 | 17.69 | 9,633,791 | +0.22(+1.24%) |
Aug 31, 2000 | 17.77 | 17.87 | 17.42 | 17.47 | 11,143,328 | -0.29(-1.65%) |
Aug 30, 2000 | 17.16 | 17.82 | 17.14 | 17.77 | 14,272,983 | +0.55(+3.20%) |
Aug 29, 2000 | 17.71 | 17.74 | 17.11 | 17.22 | 13,442,377 | -0.37(-2.12%) |
Aug 28, 2000 | 17.67 | 18.04 | 17.29 | 17.59 | 22,056,278 | +0.28(+1.60%) |
Aug 25, 2000 | 16.96 | 17.39 | 16.89 | 17.31 | 16,003,683 | +0.60(+3.60%) |
Aug 24, 2000 | 16.64 | 16.82 | 16.39 | 16.71 | 16,425,587 | +0.45(+2.77%) |
Aug 23, 2000 | 16.54 | 16.71 | 16.26 | 16.26 | 18,313,442 | -0.50(-2.99%) |
Aug 22, 2000 | 17.29 | 17.37 | 16.51 | 16.76 | 18,664,614 | -0.43(-2.48%) |
Aug 21, 2000 | 17.47 | 17.59 | 17.16 | 17.19 | 26,077,808 | +0.15(+0.87%) |
Aug 18, 2000 | 16.08 | 17.16 | 16.08 | 17.04 | 39,898,504 | +0.68(+4.15%) |
Aug 17, 2000 | 16.54 | 16.64 | 16.06 | 16.36 | 27,649,360 | -0.40(-2.40%) |
Aug 16, 2000 | 16.76 | 16.91 | 16.51 | 16.76 | 20,766,408 | -0.10(-0.60%) |
Aug 15, 2000 | 16.69 | 16.99 | 16.66 | 16.86 | 15,590,995 | -0.20(-1.18%) |
Aug 14, 2000 | 16.46 | 17.37 | 16.46 | 17.06 | 15,413,666 | +0.40(+2.41%) |
Aug 11, 2000 | 16.61 | 17.06 | 16.36 | 16.66 | 20,683,224 | -0.25(-1.47%) |
Aug 10, 2000 | 16.21 | 16.91 | 15.94 | 16.91 | 22,376,066 | +0.70(+4.31%) |
Aug 09, 2000 | 16.96 | 17.06 | 15.68 | 16.21 | 55,253,392 | -0.85(-4.99%) |
Aug 08, 2000 | 18.02 | 18.02 | 16.56 | 17.06 | 83,302,736 | -2.16(-11.24%) |
Aug 07, 2000 | 18.95 | 19.40 | 18.69 | 19.22 | 13,308,882 | +0.38(+2.00%) |
Aug 04, 2000 | 18.87 | 18.92 | 18.35 | 18.85 | 18,529,624 | -0.43(-2.21%) |
Aug 03, 2000 | 19.12 | 19.37 | 18.87 | 19.27 | 11,382,672 | +0.05(+0.25%) |
Aug 02, 2000 | 19.22 | 19.65 | 19.07 | 19.22 | 9,594,938 | -0.02(-0.13%) |
Aug 01, 2000 | 19.07 | 19.32 | 18.90 | 19.25 | 11,571,706 | +0.48(+2.55%) |
Jul 31, 2000 | 18.87 | 19.15 | 18.77 | 18.77 | 11,495,744 | -0.10(-0.53%) |
Jul 28, 2000 | 19.07 | 19.20 | 18.72 | 18.87 | 12,507,913 | +0.00(+0.00%) |
Jul 27, 2000 | 19.02 | 19.47 | 18.72 | 18.87 | 14,407,972 | +0.00(+0.00%) |
Jul 26, 2000 | 19.72 | 19.72 | 18.87 | 18.87 | 14,484,682 | -0.63(-3.21%) |
Jul 25, 2000 | 19.77 | 19.77 | 19.43 | 19.50 | 12,660,835 | -0.08(-0.39%) |
Jul 24, 2000 | 19.47 | 19.75 | 19.37 | 19.57 | 17,952,558 | +0.30(+1.56%) |
Jul 21, 2000 | 18.42 | 19.47 | 18.42 | 19.27 | 37,947,884 | +1.51(+8.47%) |
Jul 20, 2000 | 18.57 | 18.72 | 17.37 | 17.77 | 39,709,468 | -1.10(-5.85%) |
Jul 19, 2000 | 19.43 | 19.60 | 18.85 | 18.87 | 18,312,944 | -0.73(-3.71%) |
Jul 18, 2000 | 19.52 | 19.67 | 19.37 | 19.60 | 17,372,004 | -0.28(-1.39%) |
Jul 17, 2000 | 19.98 | 20.05 | 19.52 | 19.87 | 14,281,202 | +0.00(+0.00%) |
Jul 14, 2000 | 19.77 | 20.12 | 19.67 | 19.87 | 21,403,248 | -0.80(-3.88%) |
Jul 13, 2000 | 20.88 | 21.03 | 20.48 | 20.68 | 14,840,834 | -0.25(-1.19%) |
Jul 12, 2000 | 21.26 | 21.38 | 20.85 | 20.93 | 11,122,158 | -0.18(-0.84%) |
Jul 11, 2000 | 21.48 | 21.71 | 21.00 | 21.10 | 11,536,091 | -0.86(-3.89%) |
Jul 10, 2000 | 22.08 | 22.33 | 21.91 | 21.96 | 9,589,458 | -0.28(-1.25%) |
Jul 07, 2000 | 21.71 | 22.48 | 21.71 | 22.24 | 10,216,336 | +0.63(+2.92%) |
Jul 06, 2000 | 21.88 | 22.56 | 21.48 | 21.61 | 9,352,107 | -0.25(-1.16%) |
Jul 05, 2000 | 22.38 | 22.84 | 21.73 | 21.86 | 14,510,833 | -0.22(-1.02%) |