Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 28.87 | 29.93 | 28.87 | 29.10 | 1,668,521 | -0.10(-0.35%) |
Aug 30, 2000 | 28.94 | 29.71 | 28.94 | 29.20 | 598,555 | +0.14(+0.50%) |
Aug 29, 2000 | 29.34 | 29.38 | 28.83 | 29.05 | 473,235 | -0.44(-1.49%) |
Aug 28, 2000 | 29.23 | 29.89 | 29.23 | 29.49 | 729,094 | +0.18(+0.62%) |
Aug 25, 2000 | 29.45 | 29.49 | 29.16 | 29.31 | 573,800 | -0.04(-0.12%) |
Aug 24, 2000 | 29.31 | 29.60 | 29.09 | 29.34 | 700,532 | -0.26(-0.86%) |
Aug 23, 2000 | 29.89 | 30.00 | 29.31 | 29.60 | 780,060 | -0.44(-1.46%) |
Aug 22, 2000 | 29.20 | 30.08 | 29.20 | 30.04 | 1,465,714 | +0.51(+1.73%) |
Aug 21, 2000 | 29.53 | 29.64 | 29.23 | 29.53 | 966,994 | +0.15(+0.50%) |
Aug 18, 2000 | 29.86 | 29.93 | 29.34 | 29.38 | 1,182,320 | -0.62(-2.07%) |
Aug 17, 2000 | 30.70 | 30.70 | 29.86 | 30.00 | 1,177,018 | -0.69(-2.26%) |
Aug 16, 2000 | 31.03 | 31.06 | 30.59 | 30.70 | 2,077,653 | -0.29(-0.94%) |
Aug 15, 2000 | 31.14 | 31.14 | 30.59 | 30.99 | 1,302,040 | -0.29(-0.93%) |
Aug 14, 2000 | 31.03 | 31.28 | 30.55 | 31.28 | 695,231 | +0.11(+0.35%) |
Aug 11, 2000 | 30.99 | 31.35 | 30.99 | 31.17 | 886,612 | -0.04(-0.12%) |
Aug 10, 2000 | 31.17 | 31.57 | 30.81 | 31.21 | 922,185 | +0.04(+0.12%) |
Aug 09, 2000 | 31.03 | 31.17 | 30.22 | 31.17 | 866,772 | +0.04(+0.12%) |
Aug 08, 2000 | 30.44 | 31.21 | 30.18 | 31.14 | 1,431,337 | +0.62(+2.04%) |
Aug 07, 2000 | 30.51 | 30.55 | 29.45 | 30.51 | 1,744,661 | +0.00(+0.00%) |
Aug 04, 2000 | 29.60 | 30.62 | 29.60 | 30.51 | 976,059 | +1.21(+4.11%) |
Aug 03, 2000 | 28.28 | 29.42 | 28.21 | 29.31 | 984,439 | +1.02(+3.62%) |
Aug 02, 2000 | 28.54 | 28.69 | 28.14 | 28.28 | 1,091,674 | -0.11(-0.39%) |