Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 24.29 | 24.77 | 23.54 | 24.52 | 27,870,452 | +0.67(+2.82%) |
Sep 28, 2000 | 23.54 | 24.50 | 23.54 | 23.85 | 26,299,122 | +0.24(+1.02%) |
Sep 27, 2000 | 23.57 | 23.68 | 22.96 | 23.61 | 16,676,947 | -0.14(-0.57%) |
Sep 26, 2000 | 23.68 | 24.08 | 23.61 | 23.74 | 17,824,896 | -0.34(-1.41%) |
Sep 25, 2000 | 24.05 | 24.15 | 23.74 | 24.08 | 16,302,847 | -0.10(-0.43%) |
Sep 22, 2000 | 23.74 | 24.26 | 23.26 | 24.19 | 32,976,496 | +0.99(+4.26%) |
Sep 21, 2000 | 22.31 | 23.91 | 22.21 | 23.20 | 23,818,008 | +0.86(+3.86%) |
Sep 20, 2000 | 22.35 | 22.38 | 21.97 | 22.34 | 11,974,865 | -0.05(-0.24%) |
Sep 19, 2000 | 22.89 | 22.99 | 22.28 | 22.39 | 15,572,051 | -0.50(-2.19%) |
Sep 18, 2000 | 22.48 | 22.93 | 22.41 | 22.89 | 13,189,500 | +0.38(+1.67%) |
Sep 15, 2000 | 22.38 | 22.76 | 22.38 | 22.52 | 24,088,598 | -0.07(-0.31%) |
Sep 14, 2000 | 22.62 | 22.62 | 22.28 | 22.59 | 16,196,773 | +0.17(+0.78%) |
Sep 13, 2000 | 22.52 | 22.69 | 22.24 | 22.41 | 17,714,058 | +0.44(+2.01%) |
Sep 12, 2000 | 21.97 | 22.41 | 21.83 | 21.97 | 18,921,730 | -0.41(-1.83%) |
Sep 11, 2000 | 21.83 | 22.38 | 21.66 | 22.38 | 19,076,904 | +0.27(+1.23%) |
Sep 08, 2000 | 21.97 | 22.17 | 21.77 | 22.11 | 19,712,068 | +0.10(+0.47%) |
Sep 07, 2000 | 21.77 | 22.14 | 21.77 | 22.00 | 24,014,584 | +0.23(+1.08%) |
Sep 06, 2000 | 22.14 | 22.17 | 21.50 | 21.77 | 35,142,320 | -0.51(-2.28%) |
Sep 05, 2000 | 23.23 | 23.33 | 22.07 | 22.28 | 35,456,328 | -1.28(-5.44%) |
Sep 01, 2000 | 23.88 | 23.95 | 23.41 | 23.56 | 13,720,421 | +0.01(+0.05%) |
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%) |