Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 24.02 | 24.26 | 23.50 | 23.57 | 21,927,356 | -0.38(-1.57%) |
Oct 30, 2000 | 24.36 | 24.43 | 23.68 | 23.95 | 21,159,186 | -0.13(-0.54%) |
Oct 27, 2000 | 24.80 | 24.90 | 23.88 | 24.08 | 25,509,886 | -0.69(-2.78%) |
Oct 26, 2000 | 24.19 | 25.11 | 24.19 | 24.77 | 29,464,866 | +0.24(+0.98%) |
Oct 25, 2000 | 23.81 | 24.70 | 23.61 | 24.53 | 25,588,112 | +1.06(+4.51%) |
Oct 24, 2000 | 22.93 | 24.26 | 22.79 | 23.47 | 42,187,200 | -1.30(-5.24%) |
Oct 23, 2000 | 23.95 | 24.97 | 23.71 | 24.77 | 27,305,638 | +1.09(+4.61%) |
Oct 20, 2000 | 23.26 | 23.71 | 23.20 | 23.68 | 14,455,980 | +0.21(+0.88%) |
Oct 19, 2000 | 22.38 | 23.61 | 22.38 | 23.47 | 20,118,412 | -0.41(-1.71%) |
Oct 18, 2000 | 23.95 | 24.50 | 23.47 | 23.88 | 22,357,516 | -0.65(-2.65%) |
Oct 17, 2000 | 23.54 | 24.60 | 23.41 | 24.53 | 24,091,712 | +0.68(+2.86%) |
Oct 16, 2000 | 23.44 | 23.88 | 23.37 | 23.85 | 16,623,269 | +0.58(+2.51%) |
Oct 13, 2000 | 23.95 | 24.15 | 22.99 | 23.26 | 23,378,504 | -1.09(-4.48%) |
Oct 12, 2000 | 23.61 | 24.77 | 23.37 | 24.36 | 28,244,920 | +0.27(+1.13%) |
Oct 11, 2000 | 24.67 | 24.70 | 23.88 | 24.08 | 25,327,782 | -0.21(-0.85%) |
Oct 10, 2000 | 23.74 | 24.56 | 23.64 | 24.29 | 21,636,430 | +0.75(+3.20%) |
Oct 09, 2000 | 24.05 | 24.36 | 23.54 | 23.54 | 10,660,569 | -0.82(-3.36%) |
Oct 06, 2000 | 24.36 | 24.53 | 23.54 | 24.36 | 15,135,846 | -0.07(-0.29%) |
Oct 05, 2000 | 23.47 | 24.56 | 23.44 | 24.43 | 19,699,244 | +1.09(+4.68%) |
Oct 04, 2000 | 23.68 | 24.19 | 23.06 | 23.33 | 23,338,382 | -0.82(-3.39%) |
Oct 03, 2000 | 23.85 | 24.46 | 23.78 | 24.15 | 15,425,489 | +0.00(+0.00%) |
Oct 02, 2000 | 24.22 | 24.36 | 23.74 | 24.15 | 17,787,340 | -0.37(-1.49%) |
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%) |