Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 21.13 | 21.21 | 20.67 | 20.87 | 6,010,194 | -0.13(-0.61%) |
Oct 30, 2000 | 19.99 | 21.08 | 19.82 | 21.00 | 8,786,963 | +0.97(+4.84%) |
Oct 27, 2000 | 19.32 | 20.03 | 19.32 | 20.03 | 5,559,923 | +0.55(+2.80%) |
Oct 26, 2000 | 19.32 | 19.66 | 19.27 | 19.49 | 6,051,330 | -0.04(-0.21%) |
Oct 25, 2000 | 19.45 | 19.70 | 19.40 | 19.53 | 6,306,909 | -0.08(-0.41%) |
Oct 24, 2000 | 19.74 | 19.95 | 19.40 | 19.61 | 7,455,753 | +0.00(+0.00%) |
Oct 23, 2000 | 19.49 | 19.66 | 19.40 | 19.61 | 5,361,371 | +0.59(+3.08%) |
Oct 20, 2000 | 19.19 | 19.27 | 18.94 | 19.02 | 7,721,580 | +0.25(+1.33%) |
Oct 19, 2000 | 19.45 | 19.45 | 18.56 | 18.77 | 9,594,391 | -0.12(-0.64%) |
Oct 18, 2000 | 19.11 | 19.19 | 18.73 | 18.89 | 4,570,724 | +0.04(+0.21%) |
Oct 17, 2000 | 19.11 | 19.19 | 18.60 | 18.85 | 6,400,914 | -0.67(-3.45%) |
Oct 16, 2000 | 19.82 | 19.82 | 19.40 | 19.53 | 4,001,945 | +0.08(+0.42%) |
Oct 13, 2000 | 19.06 | 19.66 | 18.85 | 19.45 | 4,020,211 | +0.34(+1.76%) |
Oct 12, 2000 | 20.03 | 20.07 | 18.81 | 19.11 | 8,526,483 | -1.09(-5.40%) |
Oct 11, 2000 | 20.20 | 20.50 | 20.16 | 20.20 | 3,599,938 | +0.04(+0.20%) |
Oct 10, 2000 | 20.41 | 20.46 | 20.16 | 20.16 | 2,888,148 | -0.08(-0.40%) |
Oct 09, 2000 | 20.20 | 20.28 | 19.86 | 20.24 | 3,236,544 | +0.12(+0.60%) |
Oct 06, 2000 | 20.12 | 20.41 | 19.82 | 20.12 | 5,258,010 | -0.16(-0.80%) |
Oct 05, 2000 | 20.37 | 20.50 | 19.99 | 20.28 | 8,490,842 | +0.08(+0.40%) |
Oct 04, 2000 | 20.41 | 20.54 | 20.12 | 20.20 | 3,266,690 | -0.17(-0.83%) |
Oct 03, 2000 | 20.28 | 20.54 | 20.16 | 20.37 | 4,525,429 | +0.13(+0.63%) |
Oct 02, 2000 | 20.50 | 20.50 | 20.20 | 20.24 | 3,210,407 | -0.09(-0.43%) |
Sep 29, 2000 | 20.33 | 20.46 | 20.03 | 20.33 | 4,565,823 | +0.21(+1.04%) |
Sep 28, 2000 | 20.16 | 20.37 | 20.07 | 20.12 | 4,927,287 | +0.00(+0.00%) |
Sep 27, 2000 | 19.95 | 20.16 | 19.86 | 20.12 | 5,260,683 | +0.00(+0.00%) |
Sep 26, 2000 | 19.86 | 20.28 | 19.82 | 20.12 | 8,320,951 | +0.30(+1.49%) |
Sep 25, 2000 | 19.70 | 19.82 | 19.49 | 19.82 | 6,559,222 | +0.51(+2.61%) |
Sep 22, 2000 | 19.32 | 19.72 | 18.98 | 19.32 | 10,227,473 | +1.14(+6.26%) |
Sep 21, 2000 | 18.73 | 19.02 | 18.18 | 18.18 | 6,130,484 | -0.46(-2.49%) |
Sep 20, 2000 | 18.77 | 18.81 | 18.18 | 18.65 | 7,118,199 | -0.13(-0.68%) |
Sep 19, 2000 | 19.19 | 19.27 | 18.56 | 18.77 | 7,588,964 | -0.42(-2.18%) |
Sep 18, 2000 | 18.81 | 19.23 | 18.48 | 19.19 | 8,209,274 | +0.34(+1.79%) |
Sep 15, 2000 | 19.40 | 19.40 | 18.22 | 18.85 | 15,111,842 | +0.50(+2.75%) |
Sep 14, 2000 | 18.69 | 18.69 | 17.76 | 18.35 | 26,474,348 | +0.04(+0.22%) |
Sep 13, 2000 | 19.82 | 19.86 | 18.18 | 18.31 | 11,607,838 | -1.22(-6.24%) |
Sep 12, 2000 | 18.98 | 19.90 | 18.73 | 19.53 | 17,420,372 | +0.42(+2.18%) |
Sep 11, 2000 | 19.36 | 19.40 | 18.89 | 19.11 | 6,704,461 | -0.25(-1.29%) |
Sep 08, 2000 | 19.74 | 19.90 | 19.02 | 19.36 | 9,308,517 | -0.50(-2.54%) |
Sep 07, 2000 | 20.37 | 20.46 | 19.57 | 19.86 | 9,845,218 | -0.42(-2.06%) |
Sep 06, 2000 | 19.90 | 20.41 | 19.90 | 20.28 | 5,953,910 | +0.29(+1.45%) |
Sep 05, 2000 | 19.90 | 20.07 | 19.78 | 19.99 | 7,734,351 | +0.09(+0.44%) |
Sep 01, 2000 | 19.99 | 20.24 | 19.74 | 19.90 | 7,005,037 | -0.22(-1.10%) |
Aug 31, 2000 | 20.28 | 20.46 | 19.95 | 20.13 | 10,087,432 | -0.33(-1.61%) |
Aug 30, 2000 | 20.50 | 20.50 | 20.16 | 20.46 | 6,081,329 | +0.00(+0.00%) |
Aug 25, 2000 | 20.54 | 20.58 | 20.12 | 20.46 | 7,413,578 | +0.00(+0.00%) |
Aug 24, 2000 | 21.00 | 21.08 | 20.20 | 20.46 | 9,808,686 | -0.55(-2.60%) |
Aug 23, 2000 | 21.08 | 21.38 | 20.83 | 21.00 | 5,071,189 | -0.08(-0.38%) |
Aug 22, 2000 | 21.34 | 21.47 | 21.00 | 21.08 | 5,176,332 | -0.17(-0.79%) |
Aug 21, 2000 | 21.42 | 21.51 | 21.04 | 21.25 | 4,434,098 | +0.00(+0.00%) |
Aug 18, 2000 | 20.96 | 21.51 | 20.87 | 21.25 | 4,953,275 | +0.21(+0.99%) |
Aug 17, 2000 | 21.63 | 21.80 | 20.87 | 21.04 | 7,032,065 | -0.76(-3.49%) |
Aug 16, 2000 | 21.84 | 21.93 | 21.59 | 21.80 | 3,100,215 | -0.04(-0.18%) |
Aug 15, 2000 | 22.52 | 22.64 | 21.72 | 21.84 | 4,266,286 | -0.59(-2.61%) |
Aug 14, 2000 | 22.52 | 22.52 | 22.22 | 22.43 | 3,649,391 | -0.09(-0.39%) |
Aug 11, 2000 | 22.18 | 22.64 | 22.14 | 22.52 | 3,302,926 | +0.42(+1.92%) |
Aug 10, 2000 | 22.18 | 22.26 | 21.97 | 22.09 | 3,439,403 | +0.08(+0.37%) |
Aug 09, 2000 | 22.09 | 22.35 | 21.72 | 22.01 | 5,269,445 | -0.55(-2.42%) |
Aug 08, 2000 | 22.89 | 22.98 | 22.26 | 22.56 | 3,899,030 | -0.13(-0.56%) |
Aug 07, 2000 | 22.60 | 23.06 | 22.56 | 22.69 | 4,571,169 | +0.21(+0.93%) |
Aug 04, 2000 | 22.30 | 22.69 | 22.22 | 22.48 | 3,767,008 | +0.09(+0.39%) |
Aug 03, 2000 | 22.64 | 22.85 | 22.35 | 22.39 | 5,651,700 | -0.13(-0.57%) |
Aug 02, 2000 | 21.93 | 22.60 | 21.93 | 22.52 | 6,895,291 | +0.55(+2.51%) |