Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 23.68 | 24.07 | 23.58 | 23.90 | 20,014,882 | +0.63(+2.71%) |
Aug 30, 2000 | 23.55 | 23.72 | 23.13 | 23.27 | 16,947,290 | -0.31(-1.32%) |
Aug 29, 2000 | 23.34 | 23.99 | 23.27 | 23.58 | 17,547,632 | -0.16(-0.65%) |
Aug 28, 2000 | 24.34 | 24.34 | 23.68 | 23.73 | 13,360,762 | -0.54(-2.21%) |
Aug 25, 2000 | 24.13 | 24.34 | 23.86 | 24.27 | 10,216,459 | +0.40(+1.67%) |
Aug 24, 2000 | 24.03 | 24.07 | 23.82 | 23.87 | 11,002,535 | +0.03(+0.14%) |
Aug 23, 2000 | 23.48 | 24.03 | 23.48 | 23.84 | 11,870,558 | +0.29(+1.25%) |
Aug 22, 2000 | 24.17 | 24.17 | 23.44 | 23.55 | 16,357,237 | -0.69(-2.86%) |
Aug 21, 2000 | 23.79 | 24.24 | 23.27 | 24.24 | 11,539,521 | +0.55(+2.34%) |
Aug 18, 2000 | 24.10 | 24.20 | 23.44 | 23.68 | 19,672,474 | -0.69(-2.84%) |
Aug 17, 2000 | 24.34 | 24.72 | 23.89 | 24.38 | 20,638,688 | +0.31(+1.29%) |
Aug 16, 2000 | 23.79 | 24.24 | 23.68 | 24.07 | 14,116,875 | +0.80(+3.43%) |
Aug 15, 2000 | 23.82 | 23.99 | 23.27 | 23.27 | 14,065,433 | -0.40(-1.69%) |
Aug 14, 2000 | 23.89 | 23.99 | 23.67 | 23.67 | 13,166,545 | -0.09(-0.37%) |
Aug 11, 2000 | 23.76 | 23.96 | 23.55 | 23.76 | 13,820,315 | +0.49(+2.10%) |
Aug 10, 2000 | 23.82 | 24.17 | 23.27 | 23.27 | 23,791,294 | -0.42(-1.75%) |
Aug 09, 2000 | 24.79 | 25.24 | 23.27 | 23.68 | 28,317,684 | -1.20(-4.83%) |
Aug 08, 2000 | 24.90 | 25.42 | 24.52 | 24.89 | 16,015,551 | +0.00(+0.00%) |
Aug 07, 2000 | 25.48 | 25.48 | 24.55 | 24.89 | 13,534,403 | -0.32(-1.27%) |
Aug 04, 2000 | 25.21 | 25.48 | 24.44 | 25.21 | 14,609,820 | +0.42(+1.68%) |
Aug 03, 2000 | 25.83 | 25.87 | 24.79 | 24.79 | 14,615,596 | -0.76(-2.97%) |
Aug 02, 2000 | 25.21 | 25.76 | 25.17 | 25.55 | 22,077,270 | +0.21(+0.81%) |
Aug 01, 2000 | 24.17 | 25.45 | 24.03 | 25.35 | 24,617,440 | +1.31(+5.46%) |
Jul 31, 2000 | 24.20 | 24.41 | 23.76 | 24.03 | 17,103,062 | -0.28(-1.14%) |
Jul 28, 2000 | 24.44 | 24.65 | 24.10 | 24.31 | 14,214,345 | -0.40(-1.64%) |
Jul 27, 2000 | 23.86 | 24.86 | 23.82 | 24.71 | 20,727,674 | +0.61(+2.55%) |
Jul 26, 2000 | 24.76 | 24.93 | 23.68 | 24.10 | 46,126,860 | -0.28(-1.14%) |
Jul 25, 2000 | 24.10 | 24.93 | 23.82 | 24.38 | 55,543,884 | -1.97(-7.49%) |
Jul 24, 2000 | 25.17 | 26.70 | 25.17 | 26.35 | 26,737,770 | +0.93(+3.66%) |
Jul 21, 2000 | 24.93 | 25.62 | 24.72 | 25.42 | 16,157,243 | +0.49(+1.96%) |
Jul 20, 2000 | 25.76 | 25.80 | 24.55 | 24.93 | 25,592,860 | -0.80(-3.10%) |
Jul 19, 2000 | 24.90 | 25.76 | 24.24 | 25.73 | 20,696,268 | +0.86(+3.48%) |
Jul 18, 2000 | 25.83 | 26.04 | 24.48 | 24.86 | 24,390,012 | -0.68(-2.67%) |
Jul 17, 2000 | 25.00 | 26.21 | 24.79 | 25.55 | 19,253,172 | +0.58(+2.33%) |
Jul 14, 2000 | 25.21 | 25.48 | 24.52 | 24.96 | 21,548,586 | -0.59(-2.30%) |
Jul 13, 2000 | 26.53 | 26.53 | 25.38 | 25.55 | 26,040,860 | -1.02(-3.86%) |
Jul 12, 2000 | 27.29 | 27.29 | 26.58 | 26.58 | 17,897,982 | -0.57(-2.10%) |
Jul 11, 2000 | 26.38 | 27.15 | 26.25 | 27.15 | 24,649,390 | +0.66(+2.49%) |
Jul 10, 2000 | 25.76 | 26.56 | 25.45 | 26.49 | 19,395,586 | +1.11(+4.37%) |
Jul 07, 2000 | 25.87 | 26.04 | 25.38 | 25.38 | 22,962,260 | -0.42(-1.61%) |
Jul 06, 2000 | 26.38 | 26.38 | 25.59 | 25.80 | 17,783,364 | -0.49(-1.85%) |
Jul 05, 2000 | 26.59 | 26.59 | 26.04 | 26.28 | 20,335,628 | -0.14(-0.52%) |
Jul 03, 2000 | 26.49 | 26.49 | 26.07 | 26.42 | 10,434,503 | -0.17(-0.65%) |
Jun 30, 2000 | 25.35 | 26.65 | 25.35 | 26.59 | 29,151,230 | +0.98(+3.83%) |
Jun 29, 2000 | 25.87 | 25.87 | 25.27 | 25.61 | 29,974,308 | -0.14(-0.54%) |
Jun 28, 2000 | 25.83 | 26.01 | 25.62 | 25.75 | 23,036,264 | -0.29(-1.11%) |
Jun 27, 2000 | 25.76 | 26.10 | 25.45 | 26.04 | 21,112,138 | +0.42(+1.62%) |
Jun 26, 2000 | 25.48 | 25.70 | 25.21 | 25.62 | 28,750,160 | +0.21(+0.81%) |
Jun 23, 2000 | 25.48 | 25.76 | 25.07 | 25.42 | 25,756,032 | +0.07(+0.28%) |
Jun 22, 2000 | 25.93 | 25.93 | 24.65 | 25.35 | 30,709,664 | -0.63(-2.41%) |
Jun 21, 2000 | 26.04 | 26.14 | 25.70 | 25.97 | 29,609,700 | +0.35(+1.36%) |
Jun 20, 2000 | 25.83 | 25.97 | 25.07 | 25.62 | 19,887,088 | -0.28(-1.07%) |
Jun 19, 2000 | 26.49 | 26.49 | 25.90 | 25.90 | 14,991,577 | -0.66(-2.48%) |
Jun 16, 2000 | 25.73 | 26.66 | 25.73 | 26.56 | 25,990,322 | +0.52(+2.00%) |
Jun 15, 2000 | 25.70 | 26.04 | 25.55 | 26.04 | 15,062,332 | +0.23(+0.88%) |
Jun 14, 2000 | 25.45 | 26.01 | 25.42 | 25.81 | 19,959,468 | +0.42(+1.64%) |
Jun 13, 2000 | 25.14 | 25.70 | 24.96 | 25.40 | 20,363,246 | +0.81(+3.29%) |
Jun 12, 2000 | 24.96 | 25.35 | 24.59 | 24.59 | 10,261,403 | -0.90(-3.52%) |
Jun 09, 2000 | 24.59 | 25.48 | 24.44 | 25.48 | 11,973,623 | +0.97(+3.95%) |
Jun 08, 2000 | 24.24 | 24.62 | 24.13 | 24.52 | 11,574,899 | +0.42(+1.72%) |
Jun 07, 2000 | 24.07 | 24.48 | 23.96 | 24.10 | 10,042,638 | +0.03(+0.14%) |
Jun 06, 2000 | 23.82 | 24.27 | 23.51 | 24.07 | 17,109,198 | +0.38(+1.61%) |
Jun 05, 2000 | 24.27 | 24.34 | 23.41 | 23.68 | 17,521,820 | -0.45(-1.86%) |
Jun 02, 2000 | 25.45 | 25.45 | 23.96 | 24.13 | 18,776,292 | -0.80(-3.20%) |