Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 20.20 | 20.33 | 19.90 | 20.20 | 4,595,467 | +0.21(+1.04%) |
Sep 28, 2000 | 20.03 | 20.24 | 19.94 | 19.99 | 4,959,277 | +0.00(+0.00%) |
Sep 27, 2000 | 19.82 | 20.03 | 19.74 | 19.99 | 5,294,838 | +0.00(+0.00%) |
Sep 26, 2000 | 19.74 | 20.15 | 19.70 | 19.99 | 8,374,975 | +0.29(+1.49%) |
Sep 25, 2000 | 19.57 | 19.70 | 19.36 | 19.70 | 6,601,807 | +0.50(+2.61%) |
Sep 22, 2000 | 19.19 | 19.59 | 18.86 | 19.19 | 10,293,876 | +1.13(+6.26%) |
Sep 21, 2000 | 18.61 | 18.90 | 18.06 | 18.06 | 6,170,286 | -0.46(-2.49%) |
Sep 20, 2000 | 18.65 | 18.69 | 18.06 | 18.53 | 7,164,414 | -0.13(-0.68%) |
Sep 19, 2000 | 19.07 | 19.15 | 18.44 | 18.65 | 7,638,235 | -0.41(-2.18%) |
Sep 18, 2000 | 18.69 | 19.11 | 18.36 | 19.07 | 8,262,573 | +0.33(+1.79%) |
Sep 15, 2000 | 19.27 | 19.27 | 18.10 | 18.73 | 15,209,956 | +0.50(+2.75%) |
Sep 14, 2000 | 18.57 | 18.57 | 17.65 | 18.23 | 26,646,234 | +0.04(+0.22%) |
Sep 13, 2000 | 19.70 | 19.74 | 18.06 | 18.19 | 11,683,203 | -1.21(-6.24%) |
Sep 12, 2000 | 18.86 | 19.78 | 18.61 | 19.40 | 17,533,474 | +0.41(+2.18%) |
Sep 11, 2000 | 19.23 | 19.27 | 18.77 | 18.99 | 6,747,989 | -0.25(-1.29%) |
Sep 08, 2000 | 19.61 | 19.78 | 18.90 | 19.23 | 9,368,953 | -0.50(-2.54%) |
Sep 07, 2000 | 20.24 | 20.33 | 19.44 | 19.74 | 9,909,139 | -0.41(-2.06%) |
Sep 06, 2000 | 19.78 | 20.28 | 19.78 | 20.15 | 5,992,566 | +0.29(+1.45%) |
Sep 05, 2000 | 19.78 | 19.94 | 19.66 | 19.86 | 7,784,567 | +0.09(+0.44%) |
Sep 01, 2000 | 19.86 | 20.11 | 19.61 | 19.78 | 7,050,518 | -0.22(-1.10%) |
Aug 31, 2000 | 20.15 | 20.33 | 19.82 | 20.00 | 10,152,925 | -0.33(-1.61%) |
Aug 30, 2000 | 20.37 | 20.37 | 20.03 | 20.33 | 6,120,812 | +0.00(+0.00%) |
Aug 25, 2000 | 20.41 | 20.45 | 19.99 | 20.33 | 7,461,711 | +0.00(+0.00%) |
Aug 24, 2000 | 20.87 | 20.95 | 20.07 | 20.33 | 9,872,369 | -0.54(-2.60%) |
Aug 23, 2000 | 20.95 | 21.24 | 20.70 | 20.87 | 5,104,114 | -0.08(-0.38%) |
Aug 22, 2000 | 21.20 | 21.33 | 20.87 | 20.95 | 5,209,939 | -0.17(-0.79%) |
Aug 21, 2000 | 21.28 | 21.37 | 20.91 | 21.11 | 4,462,886 | +0.00(+0.00%) |
Aug 18, 2000 | 20.82 | 21.37 | 20.74 | 21.11 | 4,985,435 | +0.21(+0.99%) |
Aug 17, 2000 | 21.49 | 21.66 | 20.74 | 20.91 | 7,077,721 | -0.76(-3.49%) |
Aug 16, 2000 | 21.70 | 21.78 | 21.45 | 21.66 | 3,120,343 | -0.04(-0.18%) |
Aug 15, 2000 | 22.37 | 22.49 | 21.58 | 21.70 | 4,293,985 | -0.58(-2.61%) |
Aug 14, 2000 | 22.37 | 22.37 | 22.08 | 22.29 | 3,673,085 | -0.09(-0.39%) |
Aug 11, 2000 | 22.04 | 22.49 | 22.00 | 22.37 | 3,324,370 | +0.42(+1.92%) |
Aug 10, 2000 | 22.04 | 22.12 | 21.82 | 21.95 | 3,461,734 | +0.08(+0.37%) |
Aug 09, 2000 | 21.95 | 22.21 | 21.58 | 21.87 | 5,303,657 | -0.54(-2.42%) |
Aug 08, 2000 | 22.75 | 22.83 | 22.12 | 22.41 | 3,924,344 | -0.13(-0.56%) |
Aug 07, 2000 | 22.45 | 22.91 | 22.41 | 22.54 | 4,600,847 | +0.21(+0.93%) |
Aug 04, 2000 | 22.16 | 22.54 | 22.08 | 22.33 | 3,791,465 | +0.09(+0.39%) |
Aug 03, 2000 | 22.49 | 22.71 | 22.21 | 22.25 | 5,688,394 | -0.13(-0.57%) |
Aug 02, 2000 | 21.78 | 22.45 | 21.78 | 22.37 | 6,940,059 | +0.55(+2.51%) |
Aug 01, 2000 | 21.33 | 21.82 | 21.28 | 21.82 | 4,684,700 | +0.62(+2.93%) |
Jul 31, 2000 | 21.70 | 21.82 | 21.03 | 21.20 | 7,281,150 | -0.21(-0.97%) |
Jul 28, 2000 | 21.62 | 21.95 | 21.41 | 21.41 | 4,622,969 | -0.13(-0.59%) |
Jul 27, 2000 | 22.08 | 22.58 | 21.45 | 21.54 | 9,807,349 | +0.33(+1.58%) |
Jul 26, 2000 | 21.41 | 22.25 | 21.20 | 21.20 | 16,884,324 | +0.25(+1.21%) |
Jul 25, 2000 | 20.74 | 20.99 | 20.11 | 20.95 | 10,307,029 | +0.71(+3.50%) |
Jul 24, 2000 | 20.66 | 20.87 | 20.15 | 20.24 | 6,266,246 | -0.42(-2.04%) |
Jul 21, 2000 | 21.33 | 21.33 | 20.45 | 20.66 | 6,026,346 | -0.54(-2.56%) |
Jul 20, 2000 | 21.07 | 21.41 | 20.95 | 21.20 | 4,882,151 | +0.21(+0.99%) |
Jul 19, 2000 | 20.95 | 21.03 | 20.74 | 20.99 | 4,738,958 | +0.05(+0.22%) |
Jul 18, 2000 | 20.95 | 21.15 | 20.74 | 20.95 | 3,963,506 | +0.00(+0.00%) |
Jul 17, 2000 | 21.07 | 21.11 | 20.82 | 20.95 | 3,989,962 | -0.05(-0.22%) |
Jul 14, 2000 | 20.95 | 21.11 | 20.82 | 20.99 | 4,699,199 | -0.08(-0.38%) |
Jul 13, 2000 | 21.70 | 21.70 | 20.74 | 21.07 | 10,061,898 | -0.33(-1.56%) |
Jul 12, 2000 | 21.82 | 21.82 | 21.41 | 21.41 | 4,324,178 | -0.37(-1.72%) |
Jul 11, 2000 | 22.00 | 22.12 | 21.58 | 21.78 | 4,625,361 | +0.21(+0.96%) |
Jul 10, 2000 | 22.33 | 22.37 | 21.54 | 21.58 | 4,504,888 | -0.17(-0.77%) |
Jul 07, 2000 | 21.58 | 22.41 | 21.41 | 21.74 | 5,629,951 | +0.21(+0.96%) |
Jul 06, 2000 | 21.45 | 21.78 | 21.45 | 21.54 | 5,994,210 | +0.25(+1.19%) |
Jul 05, 2000 | 21.74 | 21.78 | 21.15 | 21.28 | 7,573,664 | -0.46(-2.12%) |