Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 23.33 | 23.71 | 23.23 | 23.55 | 20,314,622 | +0.62(+2.71%) |
Aug 30, 2000 | 23.20 | 23.37 | 22.79 | 22.93 | 17,201,090 | -0.31(-1.32%) |
Aug 29, 2000 | 22.99 | 23.64 | 22.93 | 23.23 | 17,810,422 | -0.15(-0.65%) |
Aug 28, 2000 | 23.98 | 23.98 | 23.33 | 23.38 | 13,560,852 | -0.53(-2.21%) |
Aug 25, 2000 | 23.78 | 23.98 | 23.50 | 23.91 | 10,369,459 | +0.39(+1.67%) |
Aug 24, 2000 | 23.68 | 23.71 | 23.47 | 23.52 | 11,167,307 | +0.03(+0.14%) |
Aug 23, 2000 | 23.13 | 23.68 | 23.13 | 23.49 | 12,048,330 | +0.29(+1.25%) |
Aug 22, 2000 | 23.81 | 23.81 | 23.09 | 23.20 | 16,602,201 | -0.68(-2.86%) |
Aug 21, 2000 | 23.44 | 23.88 | 22.93 | 23.88 | 11,712,336 | +0.55(+2.34%) |
Aug 18, 2000 | 23.74 | 23.85 | 23.09 | 23.33 | 19,967,086 | -0.68(-2.84%) |
Aug 17, 2000 | 23.98 | 24.36 | 23.54 | 24.02 | 20,947,770 | +0.31(+1.29%) |
Aug 16, 2000 | 23.44 | 23.88 | 23.33 | 23.71 | 14,328,288 | +0.79(+3.43%) |
Aug 15, 2000 | 23.47 | 23.64 | 22.93 | 22.93 | 14,276,075 | -0.39(-1.69%) |
Aug 14, 2000 | 23.54 | 23.64 | 23.32 | 23.32 | 13,363,725 | -0.09(-0.37%) |
Aug 11, 2000 | 23.41 | 23.61 | 23.20 | 23.41 | 14,027,286 | +0.48(+2.10%) |
Aug 10, 2000 | 23.47 | 23.81 | 22.93 | 22.93 | 24,147,590 | -0.41(-1.75%) |
Aug 09, 2000 | 24.43 | 24.87 | 22.93 | 23.33 | 28,741,766 | -1.18(-4.83%) |
Aug 08, 2000 | 24.53 | 25.04 | 24.15 | 24.52 | 16,255,398 | +0.00(+0.00%) |
Aug 07, 2000 | 25.11 | 25.11 | 24.19 | 24.52 | 13,737,093 | -0.32(-1.27%) |
Aug 04, 2000 | 24.84 | 25.11 | 24.08 | 24.84 | 14,828,615 | +0.41(+1.68%) |
Aug 03, 2000 | 25.45 | 25.49 | 24.43 | 24.43 | 14,834,477 | -0.75(-2.97%) |
Aug 02, 2000 | 24.84 | 25.38 | 24.80 | 25.17 | 22,407,896 | +0.20(+0.81%) |
Aug 01, 2000 | 23.81 | 25.08 | 23.68 | 24.97 | 24,986,108 | +1.29(+5.46%) |
Jul 31, 2000 | 23.85 | 24.05 | 23.41 | 23.68 | 17,359,194 | -0.27(-1.14%) |
Jul 28, 2000 | 24.08 | 24.29 | 23.74 | 23.95 | 14,427,217 | -0.40(-1.64%) |
Jul 27, 2000 | 23.50 | 24.50 | 23.47 | 24.35 | 21,038,090 | +0.61(+2.55%) |
Jul 26, 2000 | 24.39 | 24.56 | 23.33 | 23.74 | 46,817,648 | -0.27(-1.14%) |
Jul 25, 2000 | 23.74 | 24.56 | 23.47 | 24.02 | 56,375,704 | -1.94(-7.49%) |
Jul 24, 2000 | 24.80 | 26.30 | 24.80 | 25.96 | 27,138,192 | +0.92(+3.66%) |
Jul 21, 2000 | 24.56 | 25.25 | 24.36 | 25.04 | 16,399,212 | +0.48(+1.96%) |
Jul 20, 2000 | 25.38 | 25.41 | 24.19 | 24.56 | 25,976,136 | -0.79(-3.10%) |
Jul 19, 2000 | 24.53 | 25.38 | 23.88 | 25.35 | 21,006,212 | +0.85(+3.48%) |
Jul 18, 2000 | 25.45 | 25.65 | 24.12 | 24.50 | 24,755,274 | -0.67(-2.67%) |
Jul 17, 2000 | 24.63 | 25.82 | 24.43 | 25.17 | 19,541,506 | +0.57(+2.33%) |
Jul 14, 2000 | 24.84 | 25.11 | 24.15 | 24.60 | 21,871,296 | -0.58(-2.30%) |
Jul 13, 2000 | 26.14 | 26.14 | 25.01 | 25.17 | 26,430,846 | -1.01(-3.86%) |
Jul 12, 2000 | 26.88 | 26.88 | 26.18 | 26.18 | 18,166,020 | -0.56(-2.10%) |
Jul 11, 2000 | 25.99 | 26.75 | 25.86 | 26.75 | 25,018,536 | +0.65(+2.49%) |
Jul 10, 2000 | 25.38 | 26.17 | 25.08 | 26.10 | 19,686,052 | +1.09(+4.37%) |
Jul 07, 2000 | 25.49 | 25.65 | 25.01 | 25.01 | 23,306,140 | -0.41(-1.61%) |
Jul 06, 2000 | 25.99 | 25.99 | 25.21 | 25.41 | 18,049,686 | -0.48(-1.85%) |
Jul 05, 2000 | 26.20 | 26.20 | 25.65 | 25.89 | 20,640,172 | -0.14(-0.52%) |
Jul 03, 2000 | 26.10 | 26.10 | 25.69 | 26.03 | 10,590,768 | -0.17(-0.65%) |
Jun 30, 2000 | 24.97 | 26.26 | 24.97 | 26.20 | 29,587,796 | +0.97(+3.83%) |
Jun 29, 2000 | 25.49 | 25.49 | 24.90 | 25.23 | 30,423,200 | -0.14(-0.54%) |
Jun 28, 2000 | 25.45 | 25.62 | 25.25 | 25.37 | 23,381,252 | -0.28(-1.11%) |
Jun 27, 2000 | 25.38 | 25.71 | 25.08 | 25.65 | 21,428,310 | +0.41(+1.62%) |
Jun 26, 2000 | 25.11 | 25.32 | 24.84 | 25.25 | 29,180,718 | +0.20(+0.81%) |
Jun 23, 2000 | 25.11 | 25.38 | 24.70 | 25.04 | 26,141,752 | +0.07(+0.28%) |
Jun 22, 2000 | 25.55 | 25.55 | 24.29 | 24.97 | 31,169,568 | -0.62(-2.41%) |
Jun 21, 2000 | 25.65 | 25.76 | 25.32 | 25.59 | 30,053,130 | +0.34(+1.36%) |
Jun 20, 2000 | 25.45 | 25.59 | 24.70 | 25.25 | 20,184,914 | -0.27(-1.07%) |
Jun 19, 2000 | 26.10 | 26.10 | 25.52 | 25.52 | 15,216,088 | -0.65(-2.48%) |
Jun 16, 2000 | 25.35 | 26.27 | 25.35 | 26.17 | 26,379,548 | +0.51(+2.00%) |
Jun 15, 2000 | 25.32 | 25.65 | 25.17 | 25.65 | 15,287,904 | +0.22(+0.88%) |
Jun 14, 2000 | 25.08 | 25.62 | 25.04 | 25.43 | 20,258,378 | +0.41(+1.64%) |
Jun 13, 2000 | 24.77 | 25.32 | 24.60 | 25.02 | 20,668,202 | +0.80(+3.29%) |
Jun 12, 2000 | 24.60 | 24.97 | 24.22 | 24.22 | 10,415,077 | -0.88(-3.52%) |
Jun 09, 2000 | 24.22 | 25.11 | 24.08 | 25.11 | 12,152,938 | +0.96(+3.95%) |
Jun 08, 2000 | 23.88 | 24.26 | 23.78 | 24.15 | 11,748,243 | +0.41(+1.72%) |
Jun 07, 2000 | 23.71 | 24.12 | 23.61 | 23.74 | 10,193,035 | +0.03(+0.14%) |
Jun 06, 2000 | 23.47 | 23.91 | 23.17 | 23.71 | 17,365,424 | +0.38(+1.61%) |
Jun 05, 2000 | 23.91 | 23.98 | 23.06 | 23.33 | 17,784,224 | -0.44(-1.86%) |
Jun 02, 2000 | 25.08 | 25.08 | 23.61 | 23.78 | 19,057,484 | -0.79(-3.20%) |