Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2000 | 22.35 | 22.47 | 21.71 | 21.88 | 2,497,080 | -0.30(-1.34%) |
Jun 30, 2000 | 21.21 | 22.25 | 21.17 | 22.18 | 9,131,008 | +1.14(+5.41%) |
Jun 29, 2000 | 21.50 | 21.50 | 20.91 | 21.04 | 8,236,117 | -0.65(-3.01%) |
Jun 28, 2000 | 21.88 | 22.09 | 21.54 | 21.69 | 4,722,945 | -0.32(-1.44%) |
Jun 27, 2000 | 22.39 | 22.55 | 21.96 | 22.01 | 5,082,833 | -0.50(-2.24%) |
Jun 26, 2000 | 22.18 | 22.64 | 22.14 | 22.51 | 7,258,940 | +0.55(+2.51%) |
Jun 23, 2000 | 21.34 | 22.35 | 21.21 | 21.96 | 11,850,734 | +0.79(+3.75%) |
Jun 22, 2000 | 21.04 | 21.25 | 20.95 | 21.17 | 5,835,581 | +0.09(+0.42%) |
Jun 21, 2000 | 21.04 | 21.38 | 20.91 | 21.08 | 6,530,551 | -0.13(-0.60%) |
Jun 20, 2000 | 21.34 | 21.38 | 20.87 | 21.21 | 5,837,512 | +0.00(+0.00%) |
Jun 19, 2000 | 21.46 | 21.58 | 20.91 | 21.21 | 6,699,429 | +0.13(+0.61%) |
Jun 16, 2000 | 21.88 | 21.92 | 21.08 | 21.08 | 10,186,163 | -0.55(-2.52%) |
Jun 15, 2000 | 21.38 | 21.75 | 21.29 | 21.63 | 9,327,810 | +0.25(+1.17%) |
Jun 14, 2000 | 21.54 | 22.22 | 21.29 | 21.38 | 8,825,334 | -0.42(-1.95%) |
Jun 13, 2000 | 21.71 | 22.35 | 21.58 | 21.80 | 8,981,439 | -0.16(-0.74%) |
Jun 12, 2000 | 22.39 | 22.43 | 21.54 | 21.96 | 12,098,779 | -1.90(-7.96%) |
Jun 08, 2000 | 23.23 | 24.07 | 23.23 | 23.86 | 4,919,747 | +0.38(+1.61%) |
Jun 07, 2000 | 23.65 | 23.77 | 23.10 | 23.48 | 3,739,976 | -0.16(-0.68%) |
Jun 06, 2000 | 23.65 | 23.98 | 23.48 | 23.65 | 5,313,796 | -0.26(-1.07%) |
Jun 05, 2000 | 24.24 | 24.24 | 23.73 | 23.90 | 2,908,061 | -0.08(-0.34%) |