Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 21.96 | 22.18 | 21.21 | 21.46 | 5,636,551 | -0.42(-1.91%) |
Nov 29, 2000 | 21.08 | 22.39 | 21.04 | 21.88 | 7,829,888 | +0.84(+4.00%) |
Nov 28, 2000 | 21.29 | 21.58 | 20.79 | 21.04 | 7,919,600 | -0.46(-2.16%) |
Nov 27, 2000 | 22.30 | 22.47 | 21.21 | 21.50 | 7,802,262 | -1.18(-5.19%) |
Nov 24, 2000 | 22.51 | 22.89 | 22.51 | 22.68 | 2,191,554 | -0.38(-1.64%) |
Nov 22, 2000 | 22.43 | 23.19 | 22.43 | 23.06 | 4,519,757 | +0.21(+0.91%) |
Nov 21, 2000 | 22.59 | 22.89 | 22.35 | 22.85 | 3,671,355 | +0.30(+1.31%) |
Nov 20, 2000 | 21.88 | 22.81 | 21.88 | 22.55 | 4,591,942 | +0.04(+0.18%) |
Nov 17, 2000 | 21.88 | 22.51 | 21.88 | 22.51 | 5,146,552 | +0.50(+2.29%) |
Nov 16, 2000 | 22.51 | 22.51 | 22.01 | 22.01 | 3,843,650 | -0.42(-1.86%) |
Nov 15, 2000 | 22.43 | 22.72 | 22.39 | 22.43 | 5,451,335 | -0.09(-0.39%) |
Nov 14, 2000 | 22.26 | 22.55 | 22.09 | 22.51 | 5,957,672 | +0.26(+1.15%) |
Nov 13, 2000 | 21.71 | 22.43 | 21.67 | 22.26 | 6,837,859 | +0.00(+0.00%) |
Nov 10, 2000 | 21.13 | 22.39 | 21.08 | 22.26 | 9,050,505 | +0.88(+4.13%) |
Nov 09, 2000 | 21.21 | 21.46 | 21.00 | 21.38 | 3,610,904 | +0.09(+0.41%) |
Nov 08, 2000 | 21.25 | 21.38 | 21.04 | 21.29 | 4,052,482 | -0.09(-0.41%) |
Nov 07, 2000 | 21.42 | 21.75 | 21.25 | 21.38 | 3,466,087 | -0.17(-0.78%) |
Nov 06, 2000 | 21.54 | 21.71 | 21.34 | 21.54 | 3,625,014 | -0.26(-1.17%) |
Nov 03, 2000 | 21.50 | 21.96 | 21.34 | 21.80 | 5,635,808 | +0.30(+1.38%) |
Nov 02, 2000 | 21.17 | 21.54 | 21.08 | 21.50 | 4,553,473 | +0.22(+1.01%) |
Nov 01, 2000 | 20.70 | 21.34 | 20.62 | 21.29 | 4,725,173 | +0.42(+2.00%) |
Oct 31, 2000 | 21.13 | 21.21 | 20.66 | 20.87 | 6,011,143 | -0.13(-0.61%) |
Oct 30, 2000 | 19.99 | 21.08 | 19.82 | 21.00 | 8,788,350 | +0.97(+4.84%) |
Oct 27, 2000 | 19.32 | 20.03 | 19.32 | 20.03 | 5,560,801 | +0.55(+2.80%) |
Oct 26, 2000 | 19.32 | 19.65 | 19.27 | 19.48 | 6,052,286 | -0.04(-0.21%) |
Oct 25, 2000 | 19.44 | 19.69 | 19.40 | 19.52 | 6,307,905 | -0.08(-0.41%) |
Oct 24, 2000 | 19.73 | 19.94 | 19.40 | 19.61 | 7,456,930 | +0.00(+0.00%) |
Oct 23, 2000 | 19.48 | 19.65 | 19.40 | 19.61 | 5,362,217 | +0.59(+3.08%) |
Oct 20, 2000 | 19.19 | 19.27 | 18.93 | 19.02 | 7,722,798 | +0.25(+1.33%) |
Oct 19, 2000 | 19.44 | 19.44 | 18.56 | 18.77 | 9,595,906 | -0.12(-0.64%) |
Oct 18, 2000 | 19.11 | 19.19 | 18.72 | 18.89 | 4,571,445 | +0.04(+0.21%) |
Oct 17, 2000 | 19.11 | 19.19 | 18.60 | 18.85 | 6,401,924 | -0.67(-3.45%) |
Oct 16, 2000 | 19.82 | 19.82 | 19.40 | 19.52 | 4,002,576 | +0.08(+0.42%) |
Oct 13, 2000 | 19.06 | 19.65 | 18.85 | 19.44 | 4,020,846 | +0.34(+1.76%) |
Oct 12, 2000 | 20.03 | 20.07 | 18.81 | 19.11 | 8,527,829 | -1.09(-5.40%) |
Oct 11, 2000 | 20.20 | 20.49 | 20.16 | 20.20 | 3,600,507 | +0.04(+0.20%) |
Oct 10, 2000 | 20.41 | 20.45 | 20.16 | 20.16 | 2,888,604 | -0.08(-0.40%) |
Oct 09, 2000 | 20.20 | 20.28 | 19.86 | 20.24 | 3,237,055 | +0.12(+0.60%) |
Oct 06, 2000 | 20.12 | 20.41 | 19.82 | 20.12 | 5,258,840 | -0.16(-0.80%) |
Oct 05, 2000 | 20.37 | 20.49 | 19.99 | 20.28 | 8,492,182 | +0.08(+0.40%) |
Oct 04, 2000 | 20.41 | 20.53 | 20.12 | 20.20 | 3,267,206 | -0.17(-0.83%) |
Oct 03, 2000 | 20.28 | 20.53 | 20.16 | 20.37 | 4,526,143 | +0.13(+0.63%) |
Oct 02, 2000 | 20.49 | 20.49 | 20.20 | 20.24 | 3,210,913 | -0.09(-0.43%) |
Sep 29, 2000 | 20.33 | 20.45 | 20.03 | 20.33 | 4,566,544 | +0.21(+1.04%) |
Sep 28, 2000 | 20.16 | 20.37 | 20.07 | 20.12 | 4,928,065 | +0.00(+0.00%) |
Sep 27, 2000 | 19.94 | 20.16 | 19.86 | 20.12 | 5,261,514 | +0.00(+0.00%) |
Sep 26, 2000 | 19.86 | 20.28 | 19.82 | 20.12 | 8,322,264 | +0.30(+1.49%) |
Sep 25, 2000 | 19.69 | 19.82 | 19.48 | 19.82 | 6,560,257 | +0.51(+2.61%) |
Sep 22, 2000 | 19.32 | 19.71 | 18.98 | 19.32 | 10,229,088 | +1.14(+6.26%) |
Sep 21, 2000 | 18.72 | 19.02 | 18.18 | 18.18 | 6,131,452 | -0.46(-2.49%) |
Sep 20, 2000 | 18.77 | 18.81 | 18.18 | 18.64 | 7,119,322 | -0.13(-0.68%) |
Sep 19, 2000 | 19.19 | 19.27 | 18.56 | 18.77 | 7,590,161 | -0.42(-2.18%) |
Sep 18, 2000 | 18.81 | 19.23 | 18.47 | 19.19 | 8,210,570 | +0.34(+1.79%) |
Sep 15, 2000 | 19.40 | 19.40 | 18.22 | 18.85 | 15,114,228 | +0.51(+2.75%) |
Sep 14, 2000 | 18.68 | 18.68 | 17.76 | 18.35 | 26,478,528 | +0.04(+0.22%) |
Sep 13, 2000 | 19.82 | 19.86 | 18.18 | 18.31 | 11,609,671 | -1.22(-6.24%) |
Sep 12, 2000 | 18.98 | 19.90 | 18.72 | 19.52 | 17,423,120 | +0.42(+2.18%) |
Sep 11, 2000 | 19.36 | 19.40 | 18.89 | 19.11 | 6,705,519 | -0.25(-1.29%) |
Sep 08, 2000 | 19.73 | 19.90 | 19.02 | 19.36 | 9,309,986 | -0.50(-2.54%) |
Sep 07, 2000 | 20.37 | 20.45 | 19.57 | 19.86 | 9,846,772 | -0.42(-2.06%) |
Sep 06, 2000 | 19.90 | 20.41 | 19.90 | 20.28 | 5,954,850 | +0.29(+1.45%) |
Sep 05, 2000 | 19.90 | 20.07 | 19.78 | 19.99 | 7,735,572 | +0.09(+0.44%) |