Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 28.32 | 28.50 | 27.61 | 27.92 | 10,702,308 | -0.58(-2.03%) |
Nov 29, 2000 | 28.59 | 28.77 | 28.23 | 28.50 | 10,766,732 | +0.31(+1.11%) |
Nov 28, 2000 | 27.79 | 28.85 | 27.61 | 28.18 | 10,364,326 | +0.58(+2.09%) |
Nov 27, 2000 | 28.10 | 28.10 | 27.25 | 27.61 | 10,419,907 | +0.89(+3.33%) |
Nov 24, 2000 | 27.43 | 27.43 | 26.63 | 26.72 | 5,078,578 | +0.53(+2.04%) |
Nov 22, 2000 | 27.25 | 27.29 | 26.14 | 26.18 | 8,188,774 | -1.07(-3.92%) |
Nov 21, 2000 | 27.79 | 28.32 | 26.63 | 27.25 | 10,095,540 | -0.45(-1.62%) |
Nov 20, 2000 | 27.65 | 27.96 | 27.29 | 27.70 | 8,141,895 | +0.05(+0.18%) |
Nov 17, 2000 | 28.06 | 28.32 | 27.29 | 27.65 | 9,859,457 | -0.27(-0.97%) |
Nov 16, 2000 | 28.28 | 28.46 | 27.92 | 27.92 | 7,745,523 | -0.31(-1.11%) |
Nov 15, 2000 | 28.50 | 28.77 | 27.29 | 28.23 | 14,123,538 | +0.31(+1.12%) |
Nov 14, 2000 | 28.50 | 29.03 | 27.83 | 27.92 | 16,598,192 | +1.29(+4.84%) |
Nov 13, 2000 | 25.29 | 27.21 | 25.25 | 26.63 | 22,497,164 | +0.81(+3.12%) |
Nov 10, 2000 | 26.36 | 26.72 | 25.78 | 25.83 | 17,488,624 | -1.82(-6.60%) |
Nov 09, 2000 | 28.50 | 28.59 | 27.52 | 27.65 | 11,050,958 | -1.74(-5.92%) |
Nov 08, 2000 | 29.88 | 30.32 | 29.39 | 29.39 | 7,327,958 | -0.09(-0.31%) |
Nov 07, 2000 | 29.92 | 30.02 | 29.17 | 29.48 | 5,228,060 | +0.05(+0.17%) |
Nov 06, 2000 | 29.70 | 29.92 | 28.99 | 29.43 | 9,168,895 | +0.04(+0.15%) |
Nov 03, 2000 | 30.28 | 30.37 | 29.08 | 29.39 | 8,228,075 | -1.07(-3.51%) |
Nov 02, 2000 | 31.17 | 31.21 | 30.02 | 30.46 | 11,616,180 | -0.93(-2.97%) |
Nov 01, 2000 | 30.64 | 31.57 | 30.32 | 31.39 | 9,518,668 | +0.76(+2.47%) |
Oct 31, 2000 | 30.28 | 31.08 | 29.92 | 30.64 | 10,628,339 | +1.47(+5.03%) |
Oct 30, 2000 | 28.32 | 29.97 | 28.32 | 29.17 | 11,900,124 | +1.11(+3.96%) |
Oct 27, 2000 | 27.61 | 28.36 | 27.25 | 28.06 | 7,048,645 | +0.31(+1.13%) |
Oct 26, 2000 | 27.43 | 27.96 | 27.39 | 27.74 | 9,087,488 | +0.40(+1.46%) |
Oct 25, 2000 | 27.61 | 27.92 | 27.29 | 27.34 | 8,702,205 | -0.62(-2.22%) |
Oct 24, 2000 | 29.43 | 29.43 | 27.61 | 27.96 | 16,629,773 | -0.93(-3.23%) |
Oct 23, 2000 | 28.95 | 29.66 | 28.54 | 28.90 | 10,551,704 | +0.80(+2.84%) |
Oct 20, 2000 | 27.52 | 28.95 | 27.25 | 28.10 | 13,727,447 | +0.58(+2.10%) |
Oct 19, 2000 | 26.81 | 27.61 | 26.40 | 27.52 | 17,269,384 | +1.52(+5.84%) |
Oct 18, 2000 | 25.11 | 26.05 | 24.76 | 26.00 | 19,523,818 | +0.98(+3.90%) |
Oct 17, 2000 | 26.72 | 26.81 | 24.98 | 25.03 | 18,429,024 | -1.82(-6.79%) |
Oct 16, 2000 | 26.32 | 26.85 | 26.28 | 26.85 | 23,217,202 | +0.98(+3.80%) |
Oct 13, 2000 | 25.25 | 25.96 | 24.85 | 25.87 | 61,368,508 | +1.02(+4.10%) |
Oct 12, 2000 | 26.54 | 27.07 | 24.72 | 24.85 | 93,553,752 | -11.40(-31.45%) |
Oct 09, 2000 | 36.38 | 36.91 | 36.07 | 36.25 | 3,869,252 | -0.13(-0.35%) |
Oct 06, 2000 | 36.51 | 36.83 | 35.72 | 36.38 | 13,271,283 | -1.92(-5.00%) |
Oct 05, 2000 | 38.47 | 39.72 | 37.85 | 38.29 | 10,142,419 | -1.29(-3.26%) |
Oct 04, 2000 | 38.34 | 40.48 | 38.34 | 39.58 | 8,071,856 | +1.25(+3.25%) |
Oct 03, 2000 | 37.72 | 39.01 | 37.58 | 38.34 | 5,748,788 | +0.89(+2.38%) |
Oct 02, 2000 | 38.43 | 38.43 | 37.45 | 37.45 | 4,349,979 | -0.27(-0.72%) |
Sep 29, 2000 | 38.57 | 39.01 | 37.68 | 37.72 | 6,175,758 | -1.47(-3.75%) |
Sep 28, 2000 | 38.65 | 39.19 | 38.34 | 39.19 | 4,800,248 | +0.18(+0.46%) |
Sep 27, 2000 | 39.14 | 39.14 | 38.21 | 39.01 | 7,263,253 | +0.98(+2.57%) |
Sep 26, 2000 | 38.79 | 38.83 | 37.18 | 38.03 | 7,832,405 | -0.89(-2.29%) |
Sep 25, 2000 | 39.86 | 39.86 | 38.25 | 38.92 | 6,460,404 | -0.93(-2.34%) |
Sep 22, 2000 | 39.01 | 39.86 | 38.65 | 39.86 | 7,806,579 | +0.67(+1.71%) |
Sep 21, 2000 | 37.85 | 39.90 | 37.76 | 39.19 | 7,020,573 | +1.42(+3.77%) |
Sep 20, 2000 | 38.12 | 38.34 | 37.45 | 37.76 | 5,255,710 | +0.00(+0.00%) |
Sep 19, 2000 | 39.19 | 39.28 | 37.58 | 37.76 | 5,760,017 | -1.47(-3.74%) |
Sep 18, 2000 | 38.92 | 39.76 | 38.25 | 39.23 | 6,182,495 | +0.58(+1.49%) |
Sep 15, 2000 | 39.86 | 39.86 | 38.65 | 38.65 | 9,238,373 | -0.89(-2.25%) |
Sep 14, 2000 | 39.81 | 40.03 | 39.01 | 39.54 | 7,510,002 | +0.53(+1.37%) |
Sep 13, 2000 | 39.36 | 39.99 | 38.39 | 39.01 | 9,908,583 | -0.80(-2.02%) |
Sep 12, 2000 | 38.96 | 39.86 | 38.65 | 39.81 | 8,888,460 | +1.16(+3.00%) |
Sep 11, 2000 | 37.76 | 39.10 | 37.72 | 38.65 | 7,331,046 | +0.93(+2.47%) |
Sep 08, 2000 | 36.25 | 38.07 | 36.16 | 37.72 | 10,963,093 | +1.74(+4.83%) |
Sep 07, 2000 | 36.07 | 36.34 | 35.67 | 35.98 | 7,180,020 | -0.09(-0.26%) |
Sep 06, 2000 | 36.07 | 36.43 | 35.98 | 36.07 | 7,397,575 | +0.36(+1.00%) |
Sep 05, 2000 | 34.87 | 36.34 | 34.65 | 35.72 | 7,711,136 | +1.12(+3.23%) |