Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 22.90 | 23.35 | 22.19 | 23.11 | 29,564,690 | +0.63(+2.82%) |
Sep 28, 2000 | 22.19 | 23.09 | 22.19 | 22.48 | 27,897,840 | +0.23(+1.02%) |
Sep 27, 2000 | 22.22 | 22.32 | 21.64 | 22.25 | 17,690,734 | -0.13(-0.57%) |
Sep 26, 2000 | 22.32 | 22.70 | 22.25 | 22.38 | 18,908,466 | -0.32(-1.41%) |
Sep 25, 2000 | 22.67 | 22.77 | 22.38 | 22.70 | 17,293,894 | -0.10(-0.43%) |
Sep 22, 2000 | 22.38 | 22.87 | 21.93 | 22.80 | 34,981,128 | +0.93(+4.26%) |
Sep 21, 2000 | 21.04 | 22.54 | 20.94 | 21.87 | 25,265,898 | +0.81(+3.86%) |
Sep 20, 2000 | 21.07 | 21.10 | 20.71 | 21.06 | 12,702,814 | -0.05(-0.24%) |
Sep 19, 2000 | 21.58 | 21.67 | 21.00 | 21.11 | 16,518,672 | -0.47(-2.19%) |
Sep 18, 2000 | 21.19 | 21.61 | 21.13 | 21.58 | 13,991,286 | +0.36(+1.67%) |
Sep 15, 2000 | 21.10 | 21.45 | 21.10 | 21.23 | 25,552,938 | -0.07(-0.31%) |
Sep 14, 2000 | 21.32 | 21.32 | 21.00 | 21.29 | 17,181,370 | +0.16(+0.78%) |
Sep 13, 2000 | 21.23 | 21.39 | 20.97 | 21.13 | 18,790,892 | +0.42(+2.01%) |
Sep 12, 2000 | 20.71 | 21.13 | 20.58 | 20.71 | 20,071,978 | -0.39(-1.83%) |
Sep 11, 2000 | 20.58 | 21.10 | 20.42 | 21.10 | 20,236,584 | +0.26(+1.23%) |
Sep 08, 2000 | 20.71 | 20.90 | 20.52 | 20.84 | 20,910,358 | +0.10(+0.47%) |
Sep 07, 2000 | 20.52 | 20.87 | 20.52 | 20.74 | 25,474,424 | +0.22(+1.08%) |
Sep 06, 2000 | 20.87 | 20.90 | 20.26 | 20.52 | 37,278,612 | -0.48(-2.28%) |
Sep 05, 2000 | 21.90 | 22.00 | 20.81 | 21.00 | 37,611,712 | -1.21(-5.44%) |
Sep 01, 2000 | 22.51 | 22.58 | 22.06 | 22.21 | 14,554,482 | +0.01(+0.05%) |
Aug 31, 2000 | 22.00 | 22.35 | 21.90 | 22.20 | 21,549,542 | +0.59(+2.71%) |
Aug 30, 2000 | 21.87 | 22.03 | 21.48 | 21.61 | 18,246,740 | -0.29(-1.32%) |
Aug 29, 2000 | 21.67 | 22.29 | 21.61 | 21.90 | 18,893,114 | -0.14(-0.65%) |
Aug 28, 2000 | 22.61 | 22.61 | 22.00 | 22.04 | 14,385,212 | -0.50(-2.21%) |
Aug 25, 2000 | 22.41 | 22.61 | 22.16 | 22.54 | 10,999,816 | +0.37(+1.67%) |
Aug 24, 2000 | 22.32 | 22.35 | 22.13 | 22.17 | 11,846,165 | +0.03(+0.14%) |
Aug 23, 2000 | 21.81 | 22.32 | 21.81 | 22.14 | 12,780,744 | +0.27(+1.25%) |
Aug 22, 2000 | 22.45 | 22.45 | 21.77 | 21.87 | 17,611,444 | -0.64(-2.86%) |
Aug 21, 2000 | 22.10 | 22.51 | 21.61 | 22.51 | 12,424,326 | +0.51(+2.34%) |
Aug 18, 2000 | 22.38 | 22.48 | 21.77 | 22.00 | 21,180,880 | -0.64(-2.84%) |
Aug 17, 2000 | 22.61 | 22.96 | 22.19 | 22.64 | 22,221,180 | +0.29(+1.29%) |
Aug 16, 2000 | 22.10 | 22.51 | 22.00 | 22.35 | 15,199,301 | +0.74(+3.43%) |
Aug 15, 2000 | 22.13 | 22.29 | 21.61 | 21.61 | 15,143,914 | -0.37(-1.69%) |
Aug 14, 2000 | 22.19 | 22.29 | 21.98 | 21.98 | 14,176,103 | -0.08(-0.37%) |
Aug 11, 2000 | 22.06 | 22.25 | 21.87 | 22.06 | 14,880,001 | +0.45(+2.10%) |
Aug 10, 2000 | 22.13 | 22.45 | 21.61 | 21.61 | 25,615,516 | -0.39(-1.75%) |
Aug 09, 2000 | 23.03 | 23.44 | 21.61 | 22.00 | 30,488,970 | -1.12(-4.83%) |
Aug 08, 2000 | 23.12 | 23.61 | 22.77 | 23.11 | 17,243,560 | +0.00(+0.00%) |
Aug 07, 2000 | 23.67 | 23.67 | 22.80 | 23.11 | 14,572,167 | -0.30(-1.27%) |
Aug 04, 2000 | 23.41 | 23.67 | 22.70 | 23.41 | 15,730,042 | +0.39(+1.68%) |
Aug 03, 2000 | 23.99 | 24.02 | 23.03 | 23.03 | 15,736,261 | -0.70(-2.97%) |
Aug 02, 2000 | 23.41 | 23.93 | 23.38 | 23.73 | 23,770,066 | +0.19(+0.81%) |
Aug 01, 2000 | 22.45 | 23.64 | 22.32 | 23.54 | 26,505,008 | +1.22(+5.46%) |
Jul 31, 2000 | 22.48 | 22.67 | 22.06 | 22.32 | 18,414,456 | -0.26(-1.14%) |
Jul 28, 2000 | 22.70 | 22.90 | 22.38 | 22.58 | 15,304,244 | -0.38(-1.64%) |
Jul 27, 2000 | 22.16 | 23.09 | 22.13 | 22.95 | 22,316,988 | +0.57(+2.55%) |
Jul 26, 2000 | 23.00 | 23.16 | 22.00 | 22.38 | 49,663,680 | -0.26(-1.14%) |
Jul 25, 2000 | 22.38 | 23.16 | 22.13 | 22.64 | 59,802,768 | -1.83(-7.49%) |
Jul 24, 2000 | 23.38 | 24.80 | 23.38 | 24.47 | 28,787,914 | +0.86(+3.66%) |
Jul 21, 2000 | 23.16 | 23.80 | 22.96 | 23.61 | 17,396,116 | +0.45(+1.96%) |
Jul 20, 2000 | 23.93 | 23.96 | 22.80 | 23.16 | 27,555,218 | -0.74(-3.10%) |
Jul 19, 2000 | 23.12 | 23.93 | 22.51 | 23.90 | 22,283,174 | +0.80(+3.48%) |
Jul 18, 2000 | 23.99 | 24.18 | 22.74 | 23.09 | 26,260,140 | -0.63(-2.67%) |
Jul 17, 2000 | 23.22 | 24.34 | 23.03 | 23.73 | 20,729,428 | +0.54(+2.33%) |
Jul 14, 2000 | 23.41 | 23.67 | 22.77 | 23.19 | 23,200,846 | -0.55(-2.30%) |
Jul 13, 2000 | 24.64 | 24.64 | 23.57 | 23.73 | 28,037,570 | -0.95(-3.86%) |
Jul 12, 2000 | 25.34 | 25.34 | 24.68 | 24.68 | 19,270,326 | -0.53(-2.10%) |
Jul 11, 2000 | 24.50 | 25.21 | 24.38 | 25.21 | 26,539,406 | +0.61(+2.49%) |
Jul 10, 2000 | 23.93 | 24.67 | 23.64 | 24.60 | 20,882,762 | +1.03(+4.37%) |
Jul 07, 2000 | 24.02 | 24.18 | 23.57 | 23.57 | 24,722,914 | -0.39(-1.61%) |
Jul 06, 2000 | 24.50 | 24.50 | 23.77 | 23.96 | 19,146,922 | -0.45(-1.85%) |
Jul 05, 2000 | 24.70 | 24.70 | 24.18 | 24.41 | 21,894,884 | -0.13(-0.52%) |