Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 28.32 | 28.50 | 27.61 | 27.92 | 10,701,112 | -0.58(-2.02%) |
Nov 29, 2000 | 28.59 | 28.77 | 28.24 | 28.50 | 10,765,529 | +0.31(+1.11%) |
Nov 28, 2000 | 27.79 | 28.86 | 27.61 | 28.19 | 10,363,167 | +0.58(+2.09%) |
Nov 27, 2000 | 28.10 | 28.10 | 27.25 | 27.61 | 10,418,743 | +0.89(+3.33%) |
Nov 24, 2000 | 27.43 | 27.43 | 26.63 | 26.72 | 5,078,011 | +0.53(+2.04%) |
Nov 22, 2000 | 27.25 | 27.30 | 26.14 | 26.19 | 8,187,859 | -1.07(-3.92%) |
Nov 21, 2000 | 27.79 | 28.32 | 26.63 | 27.25 | 10,094,412 | -0.45(-1.62%) |
Nov 20, 2000 | 27.65 | 27.97 | 27.30 | 27.70 | 8,140,985 | +0.05(+0.18%) |
Nov 17, 2000 | 28.06 | 28.32 | 27.30 | 27.65 | 9,858,356 | -0.27(-0.97%) |
Nov 16, 2000 | 28.28 | 28.46 | 27.92 | 27.92 | 7,744,658 | -0.31(-1.11%) |
Nov 15, 2000 | 28.50 | 28.77 | 27.30 | 28.24 | 14,121,959 | +0.31(+1.12%) |
Nov 14, 2000 | 28.50 | 29.04 | 27.83 | 27.92 | 16,596,337 | +1.29(+4.84%) |
Nov 13, 2000 | 25.30 | 27.21 | 25.25 | 26.63 | 22,494,650 | +0.81(+3.12%) |
Nov 10, 2000 | 26.36 | 26.72 | 25.79 | 25.83 | 17,486,670 | -1.82(-6.60%) |
Nov 09, 2000 | 28.50 | 28.59 | 27.53 | 27.65 | 11,049,723 | -1.74(-5.92%) |
Nov 08, 2000 | 29.88 | 30.33 | 29.39 | 29.39 | 7,327,139 | -0.09(-0.31%) |
Nov 07, 2000 | 29.93 | 30.02 | 29.17 | 29.48 | 5,227,475 | +0.05(+0.17%) |
Nov 06, 2000 | 29.71 | 29.93 | 28.99 | 29.44 | 9,167,871 | +0.04(+0.15%) |
Nov 03, 2000 | 30.28 | 30.38 | 29.08 | 29.39 | 8,227,155 | -1.07(-3.51%) |
Nov 02, 2000 | 31.17 | 31.22 | 30.02 | 30.46 | 11,614,882 | -0.93(-2.97%) |
Nov 01, 2000 | 30.64 | 31.57 | 30.33 | 31.39 | 9,517,604 | +0.76(+2.47%) |
Oct 31, 2000 | 30.28 | 31.09 | 29.93 | 30.64 | 10,627,152 | +1.47(+5.03%) |
Oct 30, 2000 | 28.32 | 29.97 | 28.32 | 29.17 | 11,898,794 | +1.11(+3.96%) |
Oct 27, 2000 | 27.61 | 28.37 | 27.25 | 28.06 | 7,047,857 | +0.31(+1.13%) |
Oct 26, 2000 | 27.43 | 27.97 | 27.39 | 27.75 | 9,086,472 | +0.40(+1.46%) |
Oct 25, 2000 | 27.61 | 27.92 | 27.30 | 27.35 | 8,701,232 | -0.62(-2.22%) |
Oct 24, 2000 | 29.44 | 29.44 | 27.61 | 27.97 | 16,627,914 | -0.93(-3.23%) |
Oct 23, 2000 | 28.95 | 29.66 | 28.54 | 28.90 | 10,550,525 | +0.80(+2.84%) |
Oct 20, 2000 | 27.53 | 28.95 | 27.25 | 28.10 | 13,725,913 | +0.58(+2.10%) |
Oct 19, 2000 | 26.81 | 27.61 | 26.41 | 27.53 | 17,267,454 | +1.52(+5.84%) |
Oct 18, 2000 | 25.12 | 26.05 | 24.76 | 26.01 | 19,521,636 | +0.98(+3.90%) |
Oct 17, 2000 | 26.72 | 26.81 | 24.98 | 25.03 | 18,426,964 | -1.82(-6.79%) |
Oct 16, 2000 | 26.32 | 26.86 | 26.28 | 26.86 | 23,214,606 | +0.98(+3.80%) |
Oct 13, 2000 | 25.25 | 25.97 | 24.85 | 25.87 | 61,361,648 | +1.02(+4.10%) |
Oct 12, 2000 | 26.54 | 27.08 | 24.72 | 24.85 | 93,543,296 | -11.40(-31.45%) |
Oct 09, 2000 | 36.38 | 36.92 | 36.08 | 36.25 | 3,868,820 | -0.13(-0.35%) |
Oct 06, 2000 | 36.52 | 36.83 | 35.72 | 36.38 | 13,269,800 | -1.92(-5.00%) |
Oct 05, 2000 | 38.48 | 39.72 | 37.86 | 38.30 | 10,141,286 | -1.29(-3.26%) |
Oct 04, 2000 | 38.34 | 40.48 | 38.34 | 39.59 | 8,070,954 | +1.25(+3.25%) |
Oct 03, 2000 | 37.72 | 39.01 | 37.59 | 38.34 | 5,748,146 | +0.89(+2.38%) |
Oct 02, 2000 | 38.43 | 38.43 | 37.45 | 37.45 | 4,349,493 | -0.27(-0.72%) |
Sep 29, 2000 | 38.57 | 39.01 | 37.68 | 37.72 | 6,175,068 | -1.47(-3.75%) |
Sep 28, 2000 | 38.66 | 39.19 | 38.34 | 39.19 | 4,799,712 | +0.18(+0.46%) |
Sep 27, 2000 | 39.15 | 39.15 | 38.21 | 39.01 | 7,262,441 | +0.98(+2.57%) |
Sep 26, 2000 | 38.79 | 38.83 | 37.19 | 38.04 | 7,831,530 | -0.89(-2.29%) |
Sep 25, 2000 | 39.86 | 39.86 | 38.26 | 38.93 | 6,459,682 | -0.93(-2.34%) |
Sep 22, 2000 | 39.01 | 39.86 | 38.66 | 39.86 | 7,805,707 | +0.67(+1.71%) |
Sep 21, 2000 | 37.86 | 39.90 | 37.76 | 39.19 | 7,019,789 | +1.43(+3.77%) |
Sep 20, 2000 | 38.12 | 38.34 | 37.45 | 37.76 | 5,255,123 | +0.00(+0.00%) |
Sep 19, 2000 | 39.19 | 39.28 | 37.59 | 37.76 | 5,759,373 | -1.47(-3.74%) |
Sep 18, 2000 | 38.93 | 39.77 | 38.26 | 39.23 | 6,181,804 | +0.58(+1.49%) |
Sep 15, 2000 | 39.86 | 39.86 | 38.66 | 38.66 | 9,237,340 | -0.89(-2.25%) |
Sep 14, 2000 | 39.82 | 40.04 | 39.01 | 39.55 | 7,509,163 | +0.53(+1.37%) |
Sep 13, 2000 | 39.37 | 39.99 | 38.39 | 39.01 | 9,907,475 | -0.81(-2.02%) |
Sep 12, 2000 | 38.97 | 39.86 | 38.66 | 39.82 | 8,887,466 | +1.16(+3.00%) |
Sep 11, 2000 | 37.76 | 39.10 | 37.72 | 38.66 | 7,330,226 | +0.93(+2.47%) |
Sep 08, 2000 | 36.25 | 38.08 | 36.16 | 37.72 | 10,961,868 | +1.74(+4.83%) |
Sep 07, 2000 | 36.08 | 36.34 | 35.67 | 35.98 | 7,179,218 | -0.09(-0.26%) |
Sep 06, 2000 | 36.08 | 36.43 | 35.98 | 36.08 | 7,396,749 | +0.36(+1.00%) |
Sep 05, 2000 | 34.87 | 36.34 | 34.65 | 35.72 | 7,710,274 | +1.12(+3.23%) |