Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 24.65 | 25.14 | 23.89 | 24.89 | 27,459,226 | +0.68(+2.82%) |
Sep 28, 2000 | 23.89 | 24.86 | 23.89 | 24.20 | 25,911,082 | +0.24(+1.02%) |
Sep 27, 2000 | 23.93 | 24.03 | 23.30 | 23.96 | 16,430,881 | -0.14(-0.57%) |
Sep 26, 2000 | 24.03 | 24.44 | 23.96 | 24.10 | 17,561,892 | -0.34(-1.41%) |
Sep 25, 2000 | 24.41 | 24.52 | 24.10 | 24.44 | 16,062,300 | -0.11(-0.43%) |
Sep 22, 2000 | 24.10 | 24.62 | 23.61 | 24.55 | 32,489,932 | +1.00(+4.26%) |
Sep 21, 2000 | 22.65 | 24.27 | 22.54 | 23.55 | 23,466,576 | +0.88(+3.86%) |
Sep 20, 2000 | 22.68 | 22.71 | 22.30 | 22.67 | 11,798,177 | -0.06(-0.24%) |
Sep 19, 2000 | 23.24 | 23.34 | 22.61 | 22.73 | 15,342,287 | -0.51(-2.19%) |
Sep 18, 2000 | 22.82 | 23.27 | 22.75 | 23.24 | 12,994,890 | +0.38(+1.67%) |
Sep 15, 2000 | 22.71 | 23.10 | 22.71 | 22.85 | 23,733,174 | -0.07(-0.31%) |
Sep 14, 2000 | 22.96 | 22.96 | 22.61 | 22.93 | 15,957,791 | +0.18(+0.78%) |
Sep 13, 2000 | 22.85 | 23.02 | 22.58 | 22.75 | 17,452,688 | +0.45(+2.01%) |
Sep 12, 2000 | 22.30 | 22.75 | 22.16 | 22.30 | 18,642,542 | -0.42(-1.83%) |
Sep 11, 2000 | 22.16 | 22.71 | 21.99 | 22.71 | 18,795,426 | +0.28(+1.23%) |
Sep 08, 2000 | 22.30 | 22.50 | 22.09 | 22.44 | 19,421,218 | +0.11(+0.47%) |
Sep 07, 2000 | 22.09 | 22.47 | 22.09 | 22.33 | 23,660,252 | +0.24(+1.08%) |
Sep 06, 2000 | 22.47 | 22.50 | 21.82 | 22.09 | 34,623,800 | -0.52(-2.28%) |
Sep 05, 2000 | 23.58 | 23.68 | 22.40 | 22.61 | 34,933,176 | -1.30(-5.44%) |
Sep 01, 2000 | 24.24 | 24.31 | 23.76 | 23.91 | 13,517,978 | +0.01(+0.05%) |
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%) |