Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 29.90 | 30.26 | 29.27 | 29.38 | 1,712,827 | -0.55(-1.84%) |
Sep 28, 2000 | 28.83 | 30.34 | 28.83 | 29.93 | 1,687,873 | +1.10(+3.83%) |
Sep 27, 2000 | 28.50 | 28.87 | 27.80 | 28.83 | 1,718,259 | +0.18(+0.64%) |
Sep 26, 2000 | 29.05 | 29.12 | 28.50 | 28.64 | 1,360,246 | -0.52(-1.77%) |
Sep 25, 2000 | 29.12 | 29.31 | 28.68 | 29.16 | 1,006,477 | +0.11(+0.38%) |
Sep 22, 2000 | 29.42 | 29.45 | 28.64 | 29.05 | 1,949,805 | -0.37(-1.25%) |
Sep 21, 2000 | 29.42 | 29.42 | 28.53 | 29.42 | 1,617,933 | +0.15(+0.50%) |
Sep 20, 2000 | 29.82 | 29.82 | 28.68 | 29.27 | 949,948 | -0.41(-1.36%) |
Sep 19, 2000 | 29.20 | 29.86 | 29.01 | 29.68 | 1,021,754 | +0.44(+1.51%) |
Sep 18, 2000 | 30.19 | 30.19 | 29.16 | 29.23 | 1,050,613 | -0.55(-1.85%) |
Sep 15, 2000 | 30.34 | 30.60 | 29.75 | 29.79 | 1,695,682 | -0.92(-3.00%) |
Sep 14, 2000 | 31.15 | 31.18 | 30.63 | 30.71 | 1,237,682 | -0.44(-1.42%) |
Sep 13, 2000 | 31.26 | 31.63 | 31.07 | 31.15 | 828,743 | +0.07(+0.24%) |
Sep 12, 2000 | 31.48 | 31.52 | 30.74 | 31.07 | 1,278,933 | -0.44(-1.40%) |
Sep 11, 2000 | 31.30 | 31.92 | 31.30 | 31.52 | 1,291,325 | -0.07(-0.23%) |
Sep 08, 2000 | 30.60 | 31.59 | 30.52 | 31.59 | 1,331,218 | +0.85(+2.75%) |
Sep 07, 2000 | 30.30 | 30.74 | 30.26 | 30.74 | 1,904,820 | +0.44(+1.46%) |
Sep 06, 2000 | 29.34 | 30.45 | 29.34 | 30.30 | 2,228,882 | +1.25(+4.31%) |
Sep 05, 2000 | 28.90 | 29.45 | 28.57 | 29.05 | 1,090,844 | -0.05(-0.16%) |
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%) |
Aug 01, 2000 | 28.03 | 28.50 | 28.03 | 28.39 | 1,354,716 | +0.40(+1.44%) |
Jul 31, 2000 | 28.36 | 28.69 | 27.85 | 27.99 | 1,297,935 | -0.26(-0.91%) |
Jul 28, 2000 | 28.39 | 28.72 | 28.14 | 28.25 | 2,226,107 | -0.15(-0.51%) |
Jul 27, 2000 | 28.25 | 28.91 | 28.25 | 28.39 | 1,776,301 | +0.07(+0.26%) |
Jul 26, 2000 | 28.83 | 28.91 | 28.10 | 28.32 | 2,280,836 | -0.58(-2.02%) |
Jul 25, 2000 | 28.69 | 28.94 | 28.58 | 28.91 | 1,154,442 | +0.18(+0.64%) |
Jul 24, 2000 | 28.39 | 29.16 | 28.03 | 28.72 | 1,063,283 | +0.48(+1.68%) |
Jul 21, 2000 | 28.36 | 28.69 | 28.21 | 28.25 | 2,205,241 | -0.15(-0.51%) |
Jul 20, 2000 | 27.41 | 28.47 | 27.41 | 28.39 | 1,691,300 | +1.10(+4.02%) |
Jul 19, 2000 | 27.41 | 27.66 | 27.19 | 27.30 | 1,080,387 | +0.11(+0.40%) |
Jul 18, 2000 | 27.41 | 27.48 | 26.90 | 27.19 | 1,342,060 | -0.15(-0.53%) |
Jul 17, 2000 | 27.88 | 27.88 | 26.75 | 27.33 | 3,038,834 | -0.62(-2.22%) |
Jul 14, 2000 | 27.77 | 28.43 | 27.77 | 27.96 | 1,388,409 | +0.11(+0.39%) |
Jul 13, 2000 | 28.21 | 28.28 | 27.41 | 27.85 | 1,256,375 | -0.66(-2.31%) |
Jul 12, 2000 | 28.14 | 28.91 | 28.10 | 28.50 | 1,428,943 | +0.40(+1.43%) |
Jul 11, 2000 | 28.28 | 28.50 | 27.99 | 28.10 | 897,214 | -0.15(-0.52%) |
Jul 10, 2000 | 28.80 | 28.94 | 28.25 | 28.25 | 694,888 | -0.55(-1.90%) |
Jul 07, 2000 | 28.58 | 28.87 | 28.28 | 28.80 | 1,301,697 | +0.77(+2.74%) |
Jul 06, 2000 | 28.21 | 28.36 | 27.26 | 28.03 | 1,084,149 | -0.18(-0.65%) |