Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 19.35 | 19.69 | 18.96 | 19.51 | 15,220,384 | +0.16(+0.84%) |
Oct 30, 2000 | 19.04 | 19.55 | 19.02 | 19.35 | 16,295,882 | +0.30(+1.59%) |
Oct 27, 2000 | 18.96 | 19.16 | 18.62 | 19.04 | 11,704,202 | +0.08(+0.43%) |
Oct 26, 2000 | 18.72 | 19.16 | 18.24 | 18.96 | 14,480,070 | +0.24(+1.29%) |
Oct 25, 2000 | 18.14 | 18.88 | 17.97 | 18.72 | 14,478,213 | +0.58(+3.22%) |
Oct 24, 2000 | 17.87 | 18.16 | 17.59 | 18.14 | 9,815,969 | +0.27(+1.48%) |
Oct 23, 2000 | 17.71 | 18.07 | 17.41 | 17.87 | 10,968,221 | +0.16(+0.91%) |
Oct 20, 2000 | 18.01 | 18.01 | 17.37 | 17.71 | 22,691,922 | -0.75(-4.06%) |
Oct 19, 2000 | 18.56 | 18.56 | 18.14 | 18.46 | 8,987,139 | -0.34(-1.82%) |
Oct 18, 2000 | 18.72 | 19.02 | 18.36 | 18.80 | 11,374,589 | +0.08(+0.43%) |
Oct 17, 2000 | 18.94 | 19.04 | 18.42 | 18.72 | 9,401,554 | -0.22(-1.18%) |
Oct 16, 2000 | 18.48 | 19.14 | 18.42 | 18.94 | 10,929,534 | +0.47(+2.52%) |
Oct 13, 2000 | 18.50 | 18.64 | 18.22 | 18.48 | 11,326,618 | -0.02(-0.10%) |
Oct 12, 2000 | 18.92 | 18.98 | 18.22 | 18.50 | 13,246,420 | -0.42(-2.24%) |
Oct 11, 2000 | 18.80 | 19.24 | 18.66 | 18.92 | 12,234,678 | +0.12(+0.64%) |
Oct 10, 2000 | 18.68 | 19.16 | 18.44 | 18.80 | 9,719,715 | +0.12(+0.66%) |
Oct 09, 2000 | 18.88 | 19.00 | 18.68 | 18.68 | 6,314,333 | -0.20(-1.08%) |
Oct 06, 2000 | 19.11 | 19.12 | 18.66 | 18.88 | 14,897,889 | -0.22(-1.17%) |
Oct 05, 2000 | 18.52 | 19.19 | 18.52 | 19.11 | 16,411,943 | +0.61(+3.28%) |
Oct 04, 2000 | 18.19 | 18.50 | 18.09 | 18.50 | 12,827,982 | +0.30(+1.67%) |
Oct 03, 2000 | 18.42 | 18.54 | 18.14 | 18.19 | 11,422,252 | -0.22(-1.21%) |
Oct 02, 2000 | 17.85 | 18.42 | 17.85 | 18.42 | 14,739,737 | +0.60(+3.39%) |
Sep 29, 2000 | 17.91 | 18.30 | 17.77 | 17.81 | 18,514,038 | -0.10(-0.56%) |
Sep 28, 2000 | 17.97 | 17.97 | 17.49 | 17.91 | 12,937,853 | -0.06(-0.34%) |
Sep 27, 2000 | 17.75 | 18.06 | 17.45 | 17.97 | 16,129,064 | +0.22(+1.26%) |
Sep 26, 2000 | 17.31 | 17.81 | 17.21 | 17.75 | 15,899,727 | +0.45(+2.58%) |
Sep 25, 2000 | 17.09 | 17.53 | 17.01 | 17.31 | 12,520,033 | +0.22(+1.29%) |
Sep 22, 2000 | 16.44 | 17.11 | 16.44 | 17.09 | 25,307,470 | +1.07(+6.70%) |
Sep 21, 2000 | 16.24 | 16.42 | 15.89 | 16.01 | 15,863,516 | -0.22(-1.37%) |
Sep 20, 2000 | 17.02 | 17.02 | 15.97 | 16.24 | 22,741,750 | -0.85(-4.97%) |
Sep 19, 2000 | 17.17 | 17.29 | 16.82 | 17.09 | 11,816,859 | -0.08(-0.47%) |
Sep 18, 2000 | 16.42 | 17.29 | 16.40 | 17.17 | 13,572,938 | +0.75(+4.57%) |
Sep 15, 2000 | 16.48 | 16.84 | 16.32 | 16.42 | 19,160,266 | -0.06(-0.37%) |
Sep 14, 2000 | 16.76 | 16.76 | 16.14 | 16.48 | 17,304,838 | -0.48(-2.86%) |
Sep 13, 2000 | 17.29 | 17.35 | 16.82 | 16.96 | 10,816,878 | -0.32(-1.87%) |
Sep 12, 2000 | 17.12 | 17.41 | 16.86 | 17.29 | 12,770,725 | +0.16(+0.94%) |
Sep 11, 2000 | 17.63 | 17.67 | 16.90 | 17.12 | 12,146,781 | -0.50(-2.86%) |
Sep 08, 2000 | 17.45 | 17.83 | 17.39 | 17.63 | 8,141,596 | +0.18(+1.04%) |
Sep 07, 2000 | 17.55 | 17.63 | 17.21 | 17.45 | 11,557,192 | -0.10(-0.57%) |
Sep 06, 2000 | 17.75 | 17.75 | 17.47 | 17.55 | 15,260,928 | -0.65(-3.55%) |
Sep 05, 2000 | 17.53 | 18.44 | 17.29 | 18.19 | 17,369,832 | +0.67(+3.80%) |
Sep 01, 2000 | 17.25 | 17.61 | 17.25 | 17.53 | 15,568,257 | +0.52(+3.06%) |
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%) |