Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 22.61 | 22.79 | 21.91 | 22.56 | 16,140,416 | +0.15(+0.68%) |
Nov 29, 2000 | 22.08 | 22.48 | 21.98 | 22.41 | 15,141,447 | +0.33(+1.47%) |
Nov 28, 2000 | 21.71 | 22.18 | 21.48 | 22.08 | 10,151,332 | +0.53(+2.44%) |
Nov 27, 2000 | 21.30 | 21.68 | 21.30 | 21.56 | 6,820,188 | +0.38(+1.78%) |
Nov 24, 2000 | 21.23 | 21.40 | 21.03 | 21.18 | 3,054,689 | -0.10(-0.47%) |
Nov 22, 2000 | 21.03 | 21.46 | 20.98 | 21.28 | 8,501,575 | +0.22(+1.07%) |
Nov 21, 2000 | 21.33 | 21.46 | 20.90 | 21.06 | 9,294,325 | +0.08(+0.36%) |
Nov 20, 2000 | 20.68 | 21.16 | 20.63 | 20.98 | 8,874,414 | +0.15(+0.71%) |
Nov 17, 2000 | 21.18 | 21.20 | 20.48 | 20.83 | 12,861,575 | -0.77(-3.59%) |
Nov 16, 2000 | 21.76 | 21.96 | 21.16 | 21.61 | 10,204,381 | -0.15(-0.70%) |
Nov 15, 2000 | 22.38 | 22.38 | 21.28 | 21.76 | 11,873,564 | -0.63(-2.80%) |
Nov 14, 2000 | 22.93 | 22.93 | 22.08 | 22.38 | 9,926,682 | -0.48(-2.09%) |
Nov 13, 2000 | 22.44 | 23.09 | 22.41 | 22.86 | 13,371,894 | +0.20(+0.89%) |
Nov 10, 2000 | 22.66 | 22.89 | 22.51 | 22.66 | 11,607,820 | +0.18(+0.79%) |
Nov 09, 2000 | 22.18 | 22.66 | 22.08 | 22.48 | 14,274,976 | +0.38(+1.71%) |
Nov 08, 2000 | 22.26 | 22.26 | 21.78 | 22.11 | 8,214,412 | +0.05(+0.22%) |
Nov 07, 2000 | 22.21 | 22.26 | 21.93 | 22.06 | 10,078,607 | -0.25(-1.12%) |
Nov 06, 2000 | 22.84 | 22.84 | 22.21 | 22.31 | 10,671,613 | -0.58(-2.53%) |
Nov 03, 2000 | 23.14 | 23.19 | 22.73 | 22.89 | 16,764,803 | -0.30(-1.30%) |
Nov 02, 2000 | 22.59 | 23.19 | 21.88 | 23.19 | 18,235,736 | +0.80(+3.59%) |
Nov 01, 2000 | 22.69 | 22.96 | 21.93 | 22.38 | 21,295,158 | -0.83(-3.56%) |
Oct 31, 2000 | 22.26 | 23.24 | 22.24 | 23.21 | 22,966,334 | +0.98(+4.39%) |
Oct 30, 2000 | 21.30 | 22.59 | 21.08 | 22.24 | 22,972,310 | +0.93(+4.37%) |
Oct 27, 2000 | 20.48 | 21.36 | 20.45 | 21.30 | 13,832,899 | +0.83(+4.04%) |
Oct 26, 2000 | 19.83 | 20.58 | 19.72 | 20.48 | 12,553,491 | +0.45(+2.25%) |
Oct 25, 2000 | 20.28 | 20.32 | 19.90 | 20.03 | 10,060,924 | -0.12(-0.62%) |
Oct 24, 2000 | 20.28 | 20.38 | 19.98 | 20.15 | 10,341,114 | +0.20(+1.01%) |
Oct 23, 2000 | 19.27 | 20.12 | 19.15 | 19.95 | 8,548,896 | +0.50(+2.58%) |
Oct 20, 2000 | 19.07 | 19.63 | 19.05 | 19.45 | 8,069,461 | +0.15(+0.79%) |
Oct 19, 2000 | 19.07 | 19.43 | 19.00 | 19.30 | 10,274,117 | +0.10(+0.52%) |
Oct 18, 2000 | 19.27 | 19.40 | 18.90 | 19.20 | 12,289,988 | -0.23(-1.18%) |
Oct 17, 2000 | 18.57 | 19.47 | 18.57 | 19.43 | 12,044,916 | +0.78(+4.18%) |
Oct 16, 2000 | 18.67 | 19.00 | 18.14 | 18.65 | 10,947,319 | -0.02(-0.13%) |
Oct 13, 2000 | 18.47 | 18.82 | 18.24 | 18.67 | 11,659,375 | +0.22(+1.22%) |
Oct 12, 2000 | 18.49 | 18.90 | 18.24 | 18.45 | 11,653,895 | -0.20(-1.08%) |
Oct 11, 2000 | 19.07 | 19.43 | 18.55 | 18.65 | 12,508,162 | -0.85(-4.37%) |
Oct 10, 2000 | 20.03 | 20.15 | 19.50 | 19.50 | 10,023,565 | -0.43(-2.14%) |
Oct 09, 2000 | 19.92 | 20.23 | 19.75 | 19.92 | 11,312,189 | -0.31(-1.51%) |
Oct 06, 2000 | 20.93 | 20.93 | 19.98 | 20.23 | 15,951,630 | -0.60(-2.89%) |
Oct 05, 2000 | 19.87 | 20.95 | 19.80 | 20.83 | 19,046,916 | +0.98(+4.94%) |
Oct 04, 2000 | 19.17 | 20.03 | 19.12 | 19.85 | 14,914,555 | +0.73(+3.82%) |
Oct 03, 2000 | 19.02 | 19.57 | 19.00 | 19.12 | 10,518,443 | +0.10(+0.51%) |
Oct 02, 2000 | 19.07 | 19.43 | 18.92 | 19.02 | 10,891,780 | -0.43(-2.19%) |
Sep 29, 2000 | 19.02 | 20.05 | 18.67 | 19.45 | 18,368,234 | +0.48(+2.52%) |
Sep 28, 2000 | 17.44 | 19.07 | 17.44 | 18.97 | 18,171,480 | +1.53(+8.77%) |
Sep 27, 2000 | 17.51 | 17.62 | 17.09 | 17.44 | 8,287,137 | +0.02(+0.14%) |
Sep 26, 2000 | 17.22 | 17.71 | 17.16 | 17.42 | 9,709,006 | +0.10(+0.60%) |
Sep 25, 2000 | 17.49 | 17.77 | 17.27 | 17.31 | 10,464,646 | -0.13(-0.74%) |
Sep 22, 2000 | 17.11 | 17.44 | 16.94 | 17.44 | 9,640,266 | +0.88(+5.31%) |
Sep 21, 2000 | 16.99 | 17.22 | 16.46 | 16.56 | 13,583,592 | -0.30(-1.79%) |
Sep 20, 2000 | 17.67 | 17.74 | 16.86 | 16.86 | 14,474,222 | -0.68(-3.87%) |
Sep 19, 2000 | 17.59 | 17.71 | 17.42 | 17.54 | 8,299,590 | +0.12(+0.71%) |
Sep 18, 2000 | 17.34 | 17.62 | 17.34 | 17.42 | 9,275,646 | -0.45(-2.52%) |
Sep 15, 2000 | 17.51 | 17.87 | 17.31 | 17.87 | 14,740,215 | +0.40(+2.30%) |
Sep 14, 2000 | 17.31 | 17.51 | 17.29 | 17.47 | 6,607,244 | +0.05(+0.28%) |
Sep 13, 2000 | 18.02 | 18.02 | 17.42 | 17.42 | 8,767,320 | -0.60(-3.34%) |
Sep 12, 2000 | 17.77 | 18.17 | 17.62 | 18.02 | 9,241,276 | -0.07(-0.40%) |
Sep 11, 2000 | 17.82 | 18.19 | 17.59 | 18.09 | 10,388,435 | +0.30(+1.69%) |
Sep 08, 2000 | 17.47 | 17.79 | 17.37 | 17.79 | 10,951,055 | +0.28(+1.58%) |
Sep 07, 2000 | 17.22 | 17.64 | 17.16 | 17.51 | 8,939,418 | +0.40(+2.35%) |
Sep 06, 2000 | 17.34 | 17.62 | 17.11 | 17.11 | 8,731,206 | -0.35(-2.02%) |
Sep 05, 2000 | 17.67 | 17.77 | 16.96 | 17.47 | 9,721,957 | -0.22(-1.27%) |