Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 33.30 | 34.26 | 32.78 | 34.00 | 7,610,542 | +0.31(+0.91%) |
Nov 29, 2000 | 33.91 | 35.00 | 33.69 | 33.69 | 7,190,531 | -0.57(-1.67%) |
Nov 28, 2000 | 33.82 | 34.48 | 33.52 | 34.26 | 6,076,761 | +0.35(+1.03%) |
Nov 27, 2000 | 34.52 | 34.87 | 33.61 | 33.91 | 4,685,517 | +0.00(+0.00%) |
Nov 24, 2000 | 33.91 | 34.30 | 33.82 | 33.91 | 1,977,023 | +0.27(+0.79%) |
Nov 22, 2000 | 33.82 | 34.09 | 33.34 | 33.65 | 8,380,588 | -1.14(-3.27%) |
Nov 21, 2000 | 34.48 | 35.26 | 34.48 | 34.78 | 6,477,701 | +0.44(+1.28%) |
Nov 20, 2000 | 35.39 | 35.74 | 34.35 | 34.35 | 5,706,508 | -1.22(-3.43%) |
Nov 17, 2000 | 36.00 | 36.53 | 35.17 | 35.57 | 5,496,001 | -0.35(-0.97%) |
Nov 16, 2000 | 35.57 | 36.30 | 35.57 | 35.91 | 7,590,036 | -0.09(-0.25%) |
Nov 15, 2000 | 35.74 | 36.40 | 35.48 | 36.00 | 8,487,849 | -0.17(-0.48%) |
Nov 14, 2000 | 35.13 | 36.44 | 35.08 | 36.18 | 9,419,504 | +0.87(+2.47%) |
Nov 13, 2000 | 35.57 | 35.91 | 34.74 | 35.31 | 10,506,888 | -1.92(-5.15%) |
Nov 10, 2000 | 37.13 | 37.57 | 36.70 | 37.23 | 7,963,587 | -0.22(-0.58%) |
Nov 09, 2000 | 36.96 | 37.92 | 36.83 | 37.44 | 10,932,779 | +0.13(+0.36%) |
Nov 08, 2000 | 37.75 | 38.01 | 36.96 | 37.31 | 8,607,586 | -0.52(-1.38%) |
Nov 07, 2000 | 36.70 | 37.87 | 36.70 | 37.83 | 7,892,319 | +0.96(+2.59%) |
Nov 06, 2000 | 36.09 | 37.13 | 36.09 | 36.88 | 12,904,783 | +0.87(+2.42%) |
Nov 03, 2000 | 36.44 | 36.79 | 35.78 | 36.00 | 13,697,915 | -0.35(-0.96%) |
Nov 02, 2000 | 37.05 | 37.31 | 36.35 | 36.35 | 11,111,022 | -0.96(-2.56%) |
Nov 01, 2000 | 36.88 | 37.70 | 36.88 | 37.31 | 10,124,733 | -0.22(-0.58%) |
Oct 31, 2000 | 37.00 | 37.75 | 37.00 | 37.52 | 9,322,567 | +0.04(+0.11%) |
Oct 30, 2000 | 35.91 | 37.48 | 35.91 | 37.48 | 12,686,532 | +1.57(+4.37%) |
Oct 27, 2000 | 36.40 | 36.88 | 35.61 | 35.91 | 13,450,841 | -0.48(-1.32%) |
Oct 26, 2000 | 36.26 | 36.83 | 35.48 | 36.40 | 12,138,323 | -0.04(-0.11%) |
Oct 25, 2000 | 36.61 | 37.31 | 36.09 | 36.44 | 25,111,936 | -0.74(-1.99%) |
Oct 24, 2000 | 35.04 | 37.18 | 34.78 | 37.18 | 37,340,312 | +2.35(+6.75%) |
Oct 23, 2000 | 34.87 | 35.57 | 34.09 | 34.83 | 68,929,520 | +2.75(+8.57%) |
Oct 20, 2000 | 28.59 | 33.30 | 27.55 | 32.08 | 39,795,856 | +7.06(+28.21%) |
Oct 19, 2000 | 23.58 | 25.63 | 23.58 | 25.02 | 13,191,292 | +1.53(+6.50%) |
Oct 18, 2000 | 23.71 | 24.32 | 23.28 | 23.49 | 5,193,575 | -1.09(-4.43%) |
Oct 17, 2000 | 24.58 | 24.76 | 24.19 | 24.58 | 6,848,384 | -0.39(-1.56%) |
Oct 16, 2000 | 24.71 | 25.11 | 24.32 | 24.97 | 6,157,064 | +0.82(+3.41%) |
Oct 13, 2000 | 24.15 | 24.58 | 23.88 | 24.15 | 5,053,762 | -0.26(-1.06%) |
Oct 12, 2000 | 25.11 | 25.24 | 24.06 | 24.41 | 4,922,267 | -0.74(-2.94%) |
Oct 11, 2000 | 25.45 | 26.15 | 25.11 | 25.15 | 4,971,022 | -0.27(-1.04%) |
Oct 10, 2000 | 25.76 | 25.93 | 25.41 | 25.41 | 3,347,761 | -0.35(-1.35%) |
Oct 09, 2000 | 25.72 | 25.80 | 25.20 | 25.76 | 2,233,274 | +0.31(+1.21%) |
Oct 06, 2000 | 25.89 | 26.24 | 25.24 | 25.45 | 3,502,200 | -0.09(-0.36%) |
Oct 05, 2000 | 26.59 | 26.63 | 25.50 | 25.54 | 4,640,921 | -0.87(-3.30%) |
Oct 04, 2000 | 25.84 | 27.24 | 25.84 | 26.42 | 4,895,165 | +0.48(+1.86%) |
Oct 03, 2000 | 25.02 | 26.33 | 24.89 | 25.93 | 5,781,792 | +0.83(+3.31%) |
Oct 02, 2000 | 25.11 | 25.41 | 24.58 | 25.11 | 4,257,619 | +0.26(+1.04%) |
Sep 29, 2000 | 25.37 | 25.72 | 24.67 | 24.85 | 3,341,164 | -0.56(-2.22%) |
Sep 28, 2000 | 24.37 | 25.54 | 24.28 | 25.41 | 4,160,539 | +1.09(+4.47%) |
Sep 27, 2000 | 25.02 | 25.15 | 24.10 | 24.32 | 4,079,662 | -0.74(-2.95%) |
Sep 26, 2000 | 24.76 | 25.15 | 24.50 | 25.06 | 2,587,180 | +0.26(+1.07%) |
Sep 25, 2000 | 25.32 | 25.54 | 24.45 | 24.80 | 3,229,458 | -0.52(-2.07%) |
Sep 22, 2000 | 24.89 | 25.41 | 24.67 | 25.32 | 2,637,656 | +0.56(+2.28%) |
Sep 21, 2000 | 24.76 | 25.20 | 24.71 | 24.76 | 3,664,813 | +0.35(+1.43%) |
Sep 20, 2000 | 24.58 | 24.93 | 24.10 | 24.41 | 3,864,853 | -0.70(-2.78%) |
Sep 19, 2000 | 24.58 | 25.11 | 23.88 | 25.11 | 5,599,821 | +0.17(+0.70%) |
Sep 18, 2000 | 25.54 | 25.80 | 24.76 | 24.93 | 4,622,136 | -0.52(-2.05%) |
Sep 15, 2000 | 26.24 | 26.42 | 25.37 | 25.45 | 5,617,028 | -0.74(-2.82%) |
Sep 14, 2000 | 26.15 | 26.63 | 26.02 | 26.19 | 5,230,142 | +0.04(+0.16%) |
Sep 13, 2000 | 25.80 | 26.81 | 25.72 | 26.15 | 7,374,653 | +0.35(+1.35%) |
Sep 12, 2000 | 25.50 | 25.80 | 24.93 | 25.80 | 6,421,919 | +0.31(+1.20%) |
Sep 11, 2000 | 25.45 | 26.11 | 25.37 | 25.50 | 5,137,793 | +1.09(+4.46%) |
Sep 08, 2000 | 25.80 | 26.07 | 24.41 | 24.41 | 11,260,442 | -2.27(-8.50%) |
Sep 07, 2000 | 28.07 | 28.07 | 26.67 | 26.67 | 9,226,347 | -1.83(-6.43%) |
Sep 06, 2000 | 27.99 | 29.11 | 27.94 | 28.51 | 6,395,247 | +0.79(+2.84%) |
Sep 05, 2000 | 27.55 | 28.03 | 27.29 | 27.72 | 3,991,616 | +0.22(+0.79%) |