Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 24.37 | 25.50 | 23.31 | 25.31 | 4,438,600 | +0.94(+3.86%) |
Sep 28, 2000 | 23.56 | 24.56 | 23.56 | 24.37 | 5,581,700 | +0.87(+3.70%) |
Sep 27, 2000 | 23.87 | 24.31 | 23.25 | 23.50 | 6,942,300 | -0.37(-1.55%) |
Sep 26, 2000 | 23.75 | 24.37 | 23.75 | 23.87 | 6,503,300 | +0.12(+0.51%) |
Sep 25, 2000 | 24.44 | 24.44 | 23.56 | 23.75 | 7,167,200 | -1.25(-5.00%) |
Sep 22, 2000 | 24.25 | 25.00 | 23.50 | 25.00 | 9,013,900 | +0.75(+3.09%) |
Sep 21, 2000 | 25.19 | 25.44 | 24.12 | 24.25 | 6,321,100 | -0.94(-3.73%) |
Sep 20, 2000 | 25.81 | 26.50 | 24.81 | 25.19 | 9,772,800 | -0.62(-2.40%) |
Sep 19, 2000 | 26.87 | 26.87 | 25.25 | 25.81 | 12,117,700 | -1.19(-4.41%) |
Sep 18, 2000 | 28.59 | 29.12 | 25.50 | 27.00 | 3,527,700 | -1.59(-5.56%) |
Sep 15, 2000 | 29.37 | 29.37 | 28.37 | 28.59 | 3,683,300 | -0.97(-3.28%) |
Sep 14, 2000 | 30.37 | 30.37 | 29.19 | 29.56 | 2,639,500 | -0.88(-2.89%) |
Sep 13, 2000 | 30.25 | 30.44 | 29.44 | 30.44 | 4,860,600 | +0.19(+0.63%) |
Sep 12, 2000 | 31.44 | 31.44 | 30.00 | 30.25 | 4,393,600 | -1.92(-5.97%) |
Sep 11, 2000 | 33.13 | 33.13 | 31.37 | 32.17 | 2,778,300 | -1.08(-3.25%) |
Sep 08, 2000 | 32.75 | 33.31 | 32.31 | 33.25 | 1,873,300 | +0.50(+1.53%) |
Sep 07, 2000 | 33.69 | 33.75 | 32.69 | 32.75 | 2,218,400 | -0.94(-2.79%) |
Sep 06, 2000 | 33.81 | 34.13 | 33.31 | 33.69 | 2,641,400 | -0.12(-0.35%) |
Sep 05, 2000 | 33.19 | 34.50 | 33.00 | 33.81 | 2,183,100 | +0.62(+1.87%) |
Sep 01, 2000 | 33.27 | 33.94 | 32.88 | 33.19 | 1,444,700 | -0.08(-0.24%) |
Aug 31, 2000 | 32.81 | 33.81 | 32.81 | 33.27 | 2,460,500 | +0.58(+1.77%) |
Aug 30, 2000 | 32.63 | 33.31 | 32.50 | 32.69 | 1,663,400 | +0.06(+0.18%) |
Aug 29, 2000 | 34.00 | 34.00 | 32.50 | 32.63 | 1,994,200 | -1.43(-4.20%) |
Aug 28, 2000 | 33.38 | 34.13 | 33.25 | 34.06 | 2,451,900 | +0.68(+2.04%) |
Aug 25, 2000 | 33.19 | 33.63 | 33.06 | 33.38 | 1,326,300 | +0.19(+0.57%) |
Aug 24, 2000 | 33.44 | 34.19 | 33.13 | 33.19 | 2,913,000 | -0.25(-0.75%) |
Aug 23, 2000 | 32.75 | 33.50 | 32.75 | 33.44 | 2,101,100 | +0.69(+2.11%) |
Aug 22, 2000 | 33.00 | 33.00 | 32.19 | 32.75 | 2,610,600 | -0.31(-0.94%) |
Aug 21, 2000 | 34.06 | 34.06 | 33.06 | 33.06 | 2,007,300 | -1.19(-3.47%) |
Aug 18, 2000 | 34.31 | 34.31 | 33.69 | 34.25 | 2,460,600 | -0.31(-0.90%) |
Aug 17, 2000 | 34.44 | 34.56 | 33.88 | 34.56 | 2,454,100 | +0.12(+0.35%) |
Aug 16, 2000 | 34.25 | 35.00 | 34.06 | 34.44 | 3,771,900 | +0.19(+0.55%) |
Aug 15, 2000 | 34.13 | 34.44 | 33.75 | 34.25 | 2,688,100 | +0.12(+0.35%) |
Aug 14, 2000 | 33.31 | 34.19 | 32.63 | 34.13 | 2,059,800 | +0.82(+2.46%) |
Aug 11, 2000 | 33.44 | 33.44 | 32.00 | 33.31 | 2,284,200 | -0.25(-0.74%) |
Aug 10, 2000 | 33.50 | 34.00 | 33.00 | 33.56 | 2,064,400 | +0.06(+0.18%) |
Aug 09, 2000 | 34.63 | 34.94 | 33.44 | 33.50 | 3,981,400 | -1.13(-3.26%) |
Aug 08, 2000 | 32.38 | 34.88 | 32.38 | 34.63 | 4,228,300 | +2.25(+6.95%) |
Aug 07, 2000 | 31.19 | 32.56 | 31.06 | 32.38 | 1,712,800 | +1.19(+3.82%) |
Aug 04, 2000 | 31.25 | 31.75 | 30.81 | 31.19 | 1,618,900 | -0.06(-0.19%) |
Aug 03, 2000 | 31.81 | 32.25 | 30.94 | 31.25 | 1,878,300 | -0.56(-1.76%) |
Aug 02, 2000 | 31.06 | 31.87 | 30.69 | 31.81 | 2,194,100 | +0.75(+2.41%) |
Aug 01, 2000 | 30.56 | 31.44 | 30.56 | 31.06 | 2,235,000 | +0.81(+2.68%) |
Jul 31, 2000 | 31.00 | 31.56 | 30.06 | 30.25 | 2,593,800 | -0.75(-2.42%) |
Jul 28, 2000 | 31.50 | 32.13 | 29.56 | 31.00 | 3,553,400 | -0.50(-1.59%) |
Jul 27, 2000 | 30.69 | 31.69 | 30.69 | 31.50 | 1,364,800 | +0.88(+2.87%) |
Jul 26, 2000 | 31.31 | 31.87 | 30.37 | 30.62 | 2,601,600 | -0.69(-2.20%) |
Jul 25, 2000 | 31.69 | 32.31 | 31.00 | 31.31 | 1,720,300 | -0.38(-1.20%) |
Jul 24, 2000 | 31.75 | 32.25 | 30.87 | 31.69 | 1,700,800 | -0.06(-0.19%) |
Jul 21, 2000 | 30.50 | 31.87 | 30.37 | 31.75 | 2,769,700 | +1.25(+4.10%) |
Jul 20, 2000 | 30.62 | 31.12 | 30.31 | 30.50 | 2,243,300 | -0.12(-0.39%) |
Jul 19, 2000 | 30.31 | 30.94 | 30.19 | 30.62 | 3,262,300 | +0.31(+1.02%) |
Jul 18, 2000 | 30.75 | 31.94 | 30.31 | 30.31 | 4,687,300 | -0.44(-1.43%) |
Jul 17, 2000 | 32.94 | 33.00 | 30.75 | 30.75 | 2,864,400 | -2.19(-6.65%) |
Jul 14, 2000 | 32.56 | 32.94 | 31.81 | 32.94 | 2,712,500 | +0.38(+1.17%) |
Jul 13, 2000 | 32.13 | 32.75 | 31.75 | 32.56 | 2,291,400 | +0.43(+1.34%) |
Jul 12, 2000 | 32.50 | 33.13 | 31.56 | 32.13 | 4,465,300 | -0.37(-1.14%) |
Jul 11, 2000 | 30.00 | 32.56 | 29.69 | 32.50 | 5,931,100 | +2.50(+8.33%) |
Jul 10, 2000 | 28.94 | 30.12 | 28.94 | 30.00 | 6,390,500 | +2.38(+8.62%) |
Jul 07, 2000 | 28.94 | 29.00 | 27.25 | 27.62 | 5,902,200 | -1.32(-4.56%) |
Jul 06, 2000 | 29.50 | 29.81 | 28.81 | 28.94 | 1,465,500 | -0.56(-1.90%) |
Jul 05, 2000 | 29.75 | 30.37 | 29.25 | 29.50 | 1,909,500 | -0.25(-0.84%) |