Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 27.61 | 28.68 | 27.61 | 28.53 | 1,097,635 | +1.40(+5.16%) |
Oct 27, 2000 | 26.40 | 27.28 | 26.40 | 27.13 | 1,312,206 | +0.59(+2.22%) |
Oct 26, 2000 | 26.80 | 26.91 | 26.14 | 26.55 | 1,491,636 | -0.48(-1.77%) |
Oct 25, 2000 | 26.69 | 27.39 | 26.66 | 27.02 | 1,023,791 | +0.37(+1.38%) |
Oct 24, 2000 | 26.40 | 26.77 | 26.36 | 26.66 | 1,257,374 | +0.74(+2.84%) |
Oct 23, 2000 | 26.21 | 26.21 | 25.77 | 25.92 | 1,092,711 | -0.29(-1.12%) |
Oct 20, 2000 | 26.14 | 26.40 | 26.14 | 26.21 | 1,054,517 | -0.22(-0.84%) |
Oct 19, 2000 | 25.85 | 26.77 | 25.85 | 26.44 | 1,127,172 | +0.63(+2.43%) |
Oct 18, 2000 | 25.51 | 26.29 | 24.52 | 25.81 | 1,805,343 | -0.04(-0.14%) |
Oct 17, 2000 | 26.99 | 27.43 | 25.81 | 25.85 | 1,427,977 | -1.18(-4.36%) |
Oct 16, 2000 | 26.55 | 27.13 | 26.21 | 27.02 | 1,702,812 | +0.48(+1.80%) |
Oct 13, 2000 | 25.29 | 26.69 | 25.26 | 26.55 | 1,909,573 | +1.47(+5.87%) |
Oct 12, 2000 | 26.44 | 26.66 | 25.04 | 25.07 | 1,581,266 | -1.44(-5.42%) |
Oct 11, 2000 | 27.13 | 27.32 | 25.85 | 26.51 | 1,558,858 | -0.63(-2.31%) |
Oct 10, 2000 | 27.69 | 27.72 | 26.95 | 27.13 | 3,112,117 | -0.63(-2.25%) |
Oct 09, 2000 | 28.46 | 28.46 | 27.61 | 27.76 | 924,145 | -0.55(-1.95%) |
Oct 06, 2000 | 29.23 | 29.23 | 28.02 | 28.31 | 1,281,139 | -0.70(-2.41%) |
Oct 05, 2000 | 29.71 | 30.67 | 29.01 | 29.01 | 1,503,179 | -0.81(-2.72%) |
Oct 04, 2000 | 29.97 | 30.82 | 29.56 | 29.82 | 1,075,907 | -0.22(-0.74%) |
Oct 03, 2000 | 29.56 | 30.37 | 29.49 | 30.04 | 1,009,193 | +0.55(+1.87%) |
Oct 02, 2000 | 29.38 | 29.68 | 29.12 | 29.49 | 1,674,802 | +0.11(+0.38%) |
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%) |