Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 32.81 | 33.81 | 32.81 | 33.27 | 2,460,500 | +0.58(+1.77%) |
Aug 30, 2000 | 32.63 | 33.31 | 32.50 | 32.69 | 1,663,400 | +0.06(+0.18%) |
Aug 29, 2000 | 34.00 | 34.00 | 32.50 | 32.63 | 1,994,200 | -1.43(-4.20%) |
Aug 28, 2000 | 33.38 | 34.13 | 33.25 | 34.06 | 2,451,900 | +0.68(+2.04%) |
Aug 25, 2000 | 33.19 | 33.63 | 33.06 | 33.38 | 1,326,300 | +0.19(+0.57%) |
Aug 24, 2000 | 33.44 | 34.19 | 33.13 | 33.19 | 2,913,000 | -0.25(-0.75%) |
Aug 23, 2000 | 32.75 | 33.50 | 32.75 | 33.44 | 2,101,100 | +0.69(+2.11%) |
Aug 22, 2000 | 33.00 | 33.00 | 32.19 | 32.75 | 2,610,600 | -0.31(-0.94%) |
Aug 21, 2000 | 34.06 | 34.06 | 33.06 | 33.06 | 2,007,300 | -1.19(-3.47%) |
Aug 18, 2000 | 34.31 | 34.31 | 33.69 | 34.25 | 2,460,600 | -0.31(-0.90%) |
Aug 17, 2000 | 34.44 | 34.56 | 33.88 | 34.56 | 2,454,100 | +0.12(+0.35%) |
Aug 16, 2000 | 34.25 | 35.00 | 34.06 | 34.44 | 3,771,900 | +0.19(+0.55%) |
Aug 15, 2000 | 34.13 | 34.44 | 33.75 | 34.25 | 2,688,100 | +0.12(+0.35%) |
Aug 14, 2000 | 33.31 | 34.19 | 32.63 | 34.13 | 2,059,800 | +0.82(+2.46%) |
Aug 11, 2000 | 33.44 | 33.44 | 32.00 | 33.31 | 2,284,200 | -0.25(-0.74%) |
Aug 10, 2000 | 33.50 | 34.00 | 33.00 | 33.56 | 2,064,400 | +0.06(+0.18%) |
Aug 09, 2000 | 34.63 | 34.94 | 33.44 | 33.50 | 3,981,400 | -1.13(-3.26%) |
Aug 08, 2000 | 32.38 | 34.88 | 32.38 | 34.63 | 4,228,300 | +2.25(+6.95%) |
Aug 07, 2000 | 31.19 | 32.56 | 31.06 | 32.38 | 1,712,800 | +1.19(+3.82%) |
Aug 04, 2000 | 31.25 | 31.75 | 30.81 | 31.19 | 1,618,900 | -0.06(-0.19%) |
Aug 03, 2000 | 31.81 | 32.25 | 30.94 | 31.25 | 1,878,300 | -0.56(-1.76%) |
Aug 02, 2000 | 31.06 | 31.87 | 30.69 | 31.81 | 2,194,100 | +0.75(+2.41%) |