Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 25.09 | 25.38 | 23.99 | 24.81 | 121,139,576 | -3.06(-10.97%) |
Nov 29, 2000 | 27.62 | 28.35 | 26.68 | 27.86 | 94,219,648 | +0.47(+1.71%) |
Nov 28, 2000 | 28.15 | 29.09 | 27.38 | 27.39 | 76,252,680 | -1.24(-4.35%) |
Nov 27, 2000 | 29.62 | 30.47 | 28.52 | 28.64 | 81,199,016 | +0.00(+0.00%) |
Nov 24, 2000 | 27.90 | 28.68 | 27.38 | 28.64 | 31,737,226 | +1.79(+6.68%) |
Nov 22, 2000 | 27.54 | 28.60 | 26.76 | 26.85 | 56,312,396 | -0.94(-3.38%) |
Nov 21, 2000 | 27.66 | 28.27 | 27.01 | 27.79 | 56,398,772 | +0.98(+3.65%) |
Nov 20, 2000 | 26.72 | 27.99 | 26.48 | 26.81 | 57,532,104 | -0.24(-0.89%) |
Nov 17, 2000 | 26.16 | 27.21 | 25.75 | 27.05 | 62,886,996 | +0.98(+3.75%) |
Nov 16, 2000 | 26.89 | 27.99 | 25.92 | 26.07 | 60,641,356 | -0.98(-3.61%) |
Nov 15, 2000 | 27.17 | 27.95 | 26.56 | 27.05 | 64,379,488 | +0.36(+1.37%) |
Nov 14, 2000 | 26.40 | 26.89 | 25.71 | 26.68 | 74,687,624 | +1.79(+7.20%) |
Nov 13, 2000 | 24.12 | 25.91 | 23.46 | 24.89 | 124,878,320 | +0.78(+3.22%) |
Nov 10, 2000 | 24.77 | 25.42 | 24.12 | 24.12 | 144,339,920 | -2.85(-10.58%) |
Nov 09, 2000 | 27.58 | 27.62 | 26.03 | 26.97 | 74,973,296 | -0.85(-3.07%) |
Nov 08, 2000 | 30.15 | 30.18 | 27.66 | 27.83 | 58,417,656 | -2.28(-7.58%) |
Nov 07, 2000 | 30.47 | 30.51 | 29.53 | 30.11 | 32,287,704 | -0.24(-0.79%) |
Nov 06, 2000 | 30.39 | 30.88 | 30.23 | 30.35 | 37,719,616 | +0.40(+1.35%) |
Nov 03, 2000 | 30.72 | 30.80 | 29.66 | 29.94 | 47,722,900 | -0.49(-1.61%) |
Nov 02, 2000 | 30.31 | 31.21 | 30.23 | 30.43 | 100,511,184 | +1.18(+4.03%) |
Nov 01, 2000 | 28.88 | 30.35 | 28.80 | 29.25 | 73,116,728 | -0.08(-0.27%) |
Oct 31, 2000 | 29.78 | 30.60 | 29.13 | 29.33 | 85,603,608 | +0.00(+0.00%) |
Oct 30, 2000 | 29.95 | 30.07 | 28.60 | 29.33 | 75,348,560 | -0.90(-2.98%) |
Oct 27, 2000 | 29.90 | 30.63 | 29.23 | 30.23 | 77,021,328 | +1.10(+3.78%) |
Oct 26, 2000 | 27.38 | 29.33 | 27.17 | 29.13 | 77,958,432 | +2.20(+8.18%) |
Oct 25, 2000 | 27.38 | 28.39 | 26.81 | 26.93 | 81,665,416 | -0.45(-1.64%) |
Oct 24, 2000 | 28.44 | 29.00 | 27.13 | 27.38 | 72,017,768 | -0.85(-3.02%) |
Oct 23, 2000 | 28.48 | 29.33 | 27.62 | 28.23 | 67,121,760 | +0.16(+0.58%) |
Oct 20, 2000 | 27.13 | 28.93 | 26.97 | 28.07 | 91,907,576 | +0.73(+2.67%) |
Oct 19, 2000 | 27.39 | 27.58 | 26.65 | 27.34 | 98,575,456 | +2.44(+9.82%) |
Oct 18, 2000 | 23.63 | 25.95 | 22.98 | 24.89 | 25,759,590 | +1.30(+5.53%) |
Oct 17, 2000 | 23.71 | 23.88 | 22.81 | 23.59 | 120,656,288 | +0.33(+1.40%) |
Oct 16, 2000 | 25.50 | 25.54 | 23.06 | 23.26 | 141,244,016 | -3.06(-11.61%) |
Oct 13, 2000 | 24.19 | 26.56 | 24.08 | 26.32 | 124,139,584 | +2.12(+8.75%) |
Oct 12, 2000 | 24.20 | 25.09 | 22.81 | 24.20 | 153,751,152 | +1.14(+4.95%) |
Oct 11, 2000 | 24.12 | 24.85 | 22.81 | 23.06 | 187,267,616 | -1.42(-5.80%) |
Oct 10, 2000 | 25.54 | 26.20 | 24.40 | 24.48 | 105,683,968 | -0.98(-3.84%) |
Oct 09, 2000 | 26.36 | 26.42 | 24.77 | 25.46 | 86,756,120 | -0.57(-2.20%) |
Oct 06, 2000 | 26.97 | 27.54 | 25.58 | 26.03 | 106,992,352 | -0.69(-2.59%) |
Oct 05, 2000 | 27.46 | 27.62 | 26.40 | 26.72 | 79,892,624 | -0.65(-2.38%) |
Oct 04, 2000 | 26.72 | 27.86 | 26.56 | 27.38 | 97,775,056 | +1.10(+4.19%) |
Oct 03, 2000 | 27.23 | 27.70 | 26.16 | 26.27 | 124,594,488 | +0.12(+0.45%) |
Oct 02, 2000 | 27.99 | 27.99 | 25.99 | 26.16 | 102,469,008 | -0.93(-3.44%) |
Sep 29, 2000 | 28.56 | 28.60 | 26.97 | 27.09 | 111,980,888 | -1.88(-6.48%) |
Sep 28, 2000 | 28.76 | 29.04 | 28.34 | 28.97 | 102,400,272 | +0.37(+1.28%) |
Sep 27, 2000 | 29.09 | 29.78 | 28.31 | 28.60 | 123,302,360 | +0.37(+1.32%) |
Sep 26, 2000 | 30.27 | 30.31 | 27.90 | 28.23 | 172,879,984 | -1.35(-4.56%) |
Sep 25, 2000 | 32.63 | 32.72 | 29.17 | 29.58 | 199,782,256 | -1.67(-5.34%) |
Sep 22, 2000 | 30.47 | 32.26 | 30.31 | 31.25 | 473,670,976 | -8.83(-22.02%) |
Sep 21, 2000 | 40.45 | 41.02 | 39.36 | 40.07 | 87,624,952 | -1.03(-2.51%) |
Sep 20, 2000 | 39.92 | 41.39 | 39.39 | 41.10 | 107,915,960 | +1.75(+4.44%) |
Sep 19, 2000 | 37.28 | 39.43 | 37.03 | 39.36 | 90,301,248 | +2.98(+8.19%) |
Sep 18, 2000 | 38.05 | 38.62 | 36.17 | 36.38 | 77,894,144 | -1.11(-2.97%) |
Sep 15, 2000 | 38.91 | 39.03 | 36.91 | 37.49 | 116,108,704 | -1.38(-3.54%) |
Sep 14, 2000 | 40.74 | 40.98 | 38.62 | 38.87 | 77,469,624 | -1.06(-2.64%) |
Sep 13, 2000 | 40.21 | 41.27 | 39.43 | 39.92 | 107,507,704 | -2.41(-5.68%) |
Sep 12, 2000 | 42.41 | 43.63 | 42.08 | 42.33 | 44,494,588 | +0.16(+0.39%) |
Sep 11, 2000 | 42.73 | 43.59 | 41.68 | 42.16 | 46,812,492 | -0.44(-1.04%) |
Sep 08, 2000 | 43.79 | 43.96 | 42.33 | 42.61 | 45,540,008 | -1.35(-3.07%) |
Sep 07, 2000 | 43.42 | 44.77 | 43.18 | 43.96 | 53,267,272 | +1.13(+2.65%) |
Sep 06, 2000 | 44.36 | 44.65 | 42.37 | 42.82 | 95,655,224 | -2.31(-5.13%) |
Sep 05, 2000 | 46.32 | 46.52 | 44.49 | 45.14 | 89,597,648 | -3.06(-6.34%) |