Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 20.33 | 20.45 | 20.03 | 20.33 | 4,566,544 | +0.21(+1.04%) |
Sep 28, 2000 | 20.16 | 20.37 | 20.07 | 20.12 | 4,928,065 | +0.00(+0.00%) |
Sep 27, 2000 | 19.94 | 20.16 | 19.86 | 20.12 | 5,261,514 | +0.00(+0.00%) |
Sep 26, 2000 | 19.86 | 20.28 | 19.82 | 20.12 | 8,322,264 | +0.30(+1.49%) |
Sep 25, 2000 | 19.69 | 19.82 | 19.48 | 19.82 | 6,560,257 | +0.51(+2.61%) |
Sep 22, 2000 | 19.32 | 19.71 | 18.98 | 19.32 | 10,229,088 | +1.14(+6.26%) |
Sep 21, 2000 | 18.72 | 19.02 | 18.18 | 18.18 | 6,131,452 | -0.46(-2.49%) |
Sep 20, 2000 | 18.77 | 18.81 | 18.18 | 18.64 | 7,119,322 | -0.13(-0.68%) |
Sep 19, 2000 | 19.19 | 19.27 | 18.56 | 18.77 | 7,590,161 | -0.42(-2.18%) |
Sep 18, 2000 | 18.81 | 19.23 | 18.47 | 19.19 | 8,210,570 | +0.34(+1.79%) |
Sep 15, 2000 | 19.40 | 19.40 | 18.22 | 18.85 | 15,114,228 | +0.51(+2.75%) |
Sep 14, 2000 | 18.68 | 18.68 | 17.76 | 18.35 | 26,478,528 | +0.04(+0.22%) |
Sep 13, 2000 | 19.82 | 19.86 | 18.18 | 18.31 | 11,609,671 | -1.22(-6.24%) |
Sep 12, 2000 | 18.98 | 19.90 | 18.72 | 19.52 | 17,423,120 | +0.42(+2.18%) |
Sep 11, 2000 | 19.36 | 19.40 | 18.89 | 19.11 | 6,705,519 | -0.25(-1.29%) |
Sep 08, 2000 | 19.73 | 19.90 | 19.02 | 19.36 | 9,309,986 | -0.50(-2.54%) |
Sep 07, 2000 | 20.37 | 20.45 | 19.57 | 19.86 | 9,846,772 | -0.42(-2.06%) |
Sep 06, 2000 | 19.90 | 20.41 | 19.90 | 20.28 | 5,954,850 | +0.29(+1.45%) |
Sep 05, 2000 | 19.90 | 20.07 | 19.78 | 19.99 | 7,735,572 | +0.09(+0.44%) |
Sep 01, 2000 | 19.99 | 20.24 | 19.73 | 19.90 | 7,006,143 | -0.22(-1.10%) |
Aug 31, 2000 | 20.28 | 20.45 | 19.94 | 20.12 | 10,089,024 | -0.33(-1.61%) |
Aug 30, 2000 | 20.49 | 20.49 | 20.16 | 20.45 | 6,082,289 | +0.00(+0.00%) |
Aug 25, 2000 | 20.53 | 20.57 | 20.12 | 20.45 | 7,414,748 | +0.00(+0.00%) |
Aug 24, 2000 | 21.00 | 21.08 | 20.20 | 20.45 | 9,810,234 | -0.55(-2.60%) |
Aug 23, 2000 | 21.08 | 21.38 | 20.83 | 21.00 | 5,071,990 | -0.08(-0.38%) |
Aug 22, 2000 | 21.34 | 21.46 | 21.00 | 21.08 | 5,177,149 | -0.17(-0.79%) |
Aug 21, 2000 | 21.42 | 21.50 | 21.04 | 21.25 | 4,434,798 | +0.00(+0.00%) |
Aug 18, 2000 | 20.95 | 21.50 | 20.87 | 21.25 | 4,954,057 | +0.21(+0.99%) |
Aug 17, 2000 | 21.63 | 21.80 | 20.87 | 21.04 | 7,033,175 | -0.76(-3.49%) |
Aug 16, 2000 | 21.84 | 21.92 | 21.58 | 21.80 | 3,100,704 | -0.04(-0.18%) |
Aug 15, 2000 | 22.51 | 22.64 | 21.71 | 21.84 | 4,266,959 | -0.59(-2.61%) |
Aug 14, 2000 | 22.51 | 22.51 | 22.22 | 22.43 | 3,649,967 | -0.09(-0.39%) |
Aug 11, 2000 | 22.18 | 22.64 | 22.14 | 22.51 | 3,303,447 | +0.42(+1.92%) |
Aug 10, 2000 | 22.18 | 22.26 | 21.96 | 22.09 | 3,439,946 | +0.08(+0.37%) |
Aug 09, 2000 | 22.09 | 22.35 | 21.71 | 22.01 | 5,270,277 | -0.55(-2.42%) |
Aug 08, 2000 | 22.89 | 22.97 | 22.26 | 22.55 | 3,899,645 | -0.13(-0.56%) |
Aug 07, 2000 | 22.59 | 23.06 | 22.55 | 22.68 | 4,571,891 | +0.21(+0.93%) |
Aug 04, 2000 | 22.30 | 22.68 | 22.22 | 22.47 | 3,767,602 | +0.09(+0.39%) |
Aug 03, 2000 | 22.64 | 22.85 | 22.35 | 22.39 | 5,652,592 | -0.13(-0.57%) |
Aug 02, 2000 | 21.92 | 22.59 | 21.92 | 22.51 | 6,896,379 | +0.55(+2.51%) |
Aug 01, 2000 | 21.46 | 21.96 | 21.42 | 21.96 | 4,655,216 | +0.63(+2.93%) |
Jul 31, 2000 | 21.84 | 21.96 | 21.17 | 21.34 | 7,235,324 | -0.21(-0.97%) |
Jul 28, 2000 | 21.75 | 22.09 | 21.54 | 21.54 | 4,593,873 | -0.13(-0.59%) |
Jul 27, 2000 | 22.22 | 22.72 | 21.58 | 21.67 | 9,745,624 | +0.34(+1.58%) |
Jul 26, 2000 | 21.54 | 22.39 | 21.34 | 21.34 | 16,778,056 | +0.26(+1.21%) |
Jul 25, 2000 | 20.87 | 21.13 | 20.24 | 21.08 | 10,242,158 | +0.71(+3.50%) |
Jul 24, 2000 | 20.79 | 21.00 | 20.28 | 20.37 | 6,226,808 | -0.42(-2.04%) |
Jul 21, 2000 | 21.46 | 21.46 | 20.57 | 20.79 | 5,988,418 | -0.55(-2.56%) |
Jul 20, 2000 | 21.21 | 21.54 | 21.08 | 21.34 | 4,851,423 | +0.21(+0.99%) |
Jul 19, 2000 | 21.08 | 21.17 | 20.87 | 21.13 | 4,709,132 | +0.05(+0.22%) |
Jul 18, 2000 | 21.08 | 21.29 | 20.87 | 21.08 | 3,938,560 | +0.00(+0.00%) |
Jul 17, 2000 | 21.21 | 21.25 | 20.95 | 21.08 | 3,964,850 | -0.05(-0.22%) |
Jul 14, 2000 | 21.08 | 21.25 | 20.95 | 21.13 | 4,669,623 | -0.08(-0.38%) |
Jul 13, 2000 | 21.84 | 21.84 | 20.87 | 21.21 | 9,998,570 | -0.34(-1.56%) |
Jul 12, 2000 | 21.96 | 21.96 | 21.54 | 21.54 | 4,296,962 | -0.38(-1.72%) |
Jul 11, 2000 | 22.14 | 22.26 | 21.71 | 21.92 | 4,596,249 | +0.21(+0.96%) |
Jul 10, 2000 | 22.47 | 22.51 | 21.67 | 21.71 | 4,476,535 | -0.17(-0.77%) |
Jul 07, 2000 | 21.71 | 22.55 | 21.54 | 21.88 | 5,594,517 | +0.21(+0.96%) |
Jul 06, 2000 | 21.58 | 21.92 | 21.58 | 21.67 | 5,956,484 | +0.26(+1.19%) |
Jul 05, 2000 | 21.88 | 21.92 | 21.29 | 21.42 | 7,525,997 | -0.46(-2.12%) |