Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 25.71 | 26.44 | 24.50 | 25.50 | 22,382,730 | -0.73(-2.79%) |
Nov 29, 2000 | 25.84 | 26.66 | 25.71 | 26.23 | 14,278,758 | -0.04(-0.16%) |
Nov 28, 2000 | 27.27 | 27.74 | 25.88 | 26.27 | 19,054,642 | -0.95(-3.50%) |
Nov 27, 2000 | 27.27 | 27.78 | 27.09 | 27.22 | 15,119,459 | +0.17(+0.64%) |
Nov 24, 2000 | 26.23 | 27.09 | 26.14 | 27.05 | 5,552,505 | +1.17(+4.51%) |
Nov 22, 2000 | 26.48 | 26.53 | 25.58 | 25.88 | 9,547,138 | -0.86(-3.23%) |
Nov 21, 2000 | 26.66 | 27.18 | 26.10 | 26.75 | 8,973,025 | +0.09(+0.34%) |
Nov 20, 2000 | 27.48 | 27.61 | 26.36 | 26.66 | 10,735,865 | -0.74(-2.70%) |
Nov 17, 2000 | 28.30 | 28.34 | 27.05 | 27.40 | 12,098,316 | -0.86(-3.06%) |
Nov 16, 2000 | 28.26 | 28.86 | 28.04 | 28.26 | 10,039,523 | +0.09(+0.32%) |
Nov 15, 2000 | 29.08 | 29.60 | 28.09 | 28.17 | 12,007,042 | -1.25(-4.25%) |
Nov 14, 2000 | 29.60 | 29.86 | 28.86 | 29.42 | 9,416,375 | +0.30(+1.02%) |
Nov 13, 2000 | 28.95 | 29.47 | 28.17 | 29.13 | 8,740,863 | -0.47(-1.59%) |
Nov 10, 2000 | 30.16 | 30.81 | 29.60 | 29.60 | 6,464,084 | -0.91(-2.99%) |
Nov 09, 2000 | 29.77 | 30.63 | 29.42 | 30.51 | 9,127,655 | +0.39(+1.31%) |
Nov 08, 2000 | 31.07 | 31.07 | 29.90 | 30.11 | 8,327,310 | -0.95(-3.07%) |
Nov 07, 2000 | 31.20 | 31.37 | 30.85 | 31.07 | 5,934,668 | -0.39(-1.23%) |
Nov 06, 2000 | 31.03 | 31.59 | 30.81 | 31.46 | 6,614,374 | +0.73(+2.39%) |
Nov 03, 2000 | 31.50 | 31.50 | 30.51 | 30.72 | 8,513,040 | -0.73(-2.33%) |
Nov 02, 2000 | 31.59 | 32.15 | 31.37 | 31.46 | 9,313,818 | -0.13(-0.42%) |
Nov 01, 2000 | 31.46 | 31.67 | 30.76 | 31.59 | 12,721,465 | +0.13(+0.42%) |
Oct 31, 2000 | 30.98 | 31.76 | 30.51 | 31.46 | 19,080,388 | +1.21(+4.00%) |
Oct 30, 2000 | 29.60 | 30.38 | 29.60 | 30.25 | 11,409,496 | +0.73(+2.48%) |
Oct 27, 2000 | 28.00 | 29.69 | 27.87 | 29.51 | 14,279,337 | +1.86(+6.73%) |
Oct 26, 2000 | 28.13 | 28.30 | 26.88 | 27.65 | 15,048,726 | +0.00(+0.00%) |
Oct 25, 2000 | 27.69 | 28.65 | 27.48 | 27.65 | 13,393,794 | -0.04(-0.15%) |
Oct 24, 2000 | 26.40 | 27.87 | 26.36 | 27.69 | 15,331,660 | +1.16(+4.38%) |
Oct 23, 2000 | 26.40 | 26.79 | 26.23 | 26.53 | 7,579,908 | +0.00(+0.00%) |
Oct 20, 2000 | 26.75 | 27.22 | 26.36 | 26.53 | 10,941,990 | -0.39(-1.44%) |
Oct 19, 2000 | 26.36 | 27.74 | 26.36 | 26.92 | 21,670,912 | +1.42(+5.59%) |
Oct 18, 2000 | 23.16 | 26.36 | 22.39 | 25.50 | 42,877,356 | -0.73(-2.79%) |
Oct 17, 2000 | 27.65 | 28.00 | 26.10 | 26.23 | 12,040,022 | -1.12(-4.09%) |
Oct 16, 2000 | 27.78 | 28.13 | 26.79 | 27.35 | 12,163,263 | -0.09(-0.33%) |
Oct 13, 2000 | 26.19 | 27.74 | 26.10 | 27.44 | 20,461,788 | +1.30(+4.97%) |
Oct 12, 2000 | 27.74 | 27.83 | 25.88 | 26.14 | 21,482,290 | -1.99(-7.08%) |
Oct 11, 2000 | 27.74 | 28.30 | 26.88 | 28.13 | 24,430,096 | -0.08(-0.29%) |
Oct 10, 2000 | 29.08 | 29.38 | 27.83 | 28.21 | 17,256,218 | -0.86(-2.97%) |
Oct 09, 2000 | 29.82 | 29.90 | 28.99 | 29.08 | 9,409,142 | -0.57(-1.91%) |
Oct 06, 2000 | 30.76 | 31.11 | 28.86 | 29.64 | 19,384,586 | -1.08(-3.51%) |
Oct 05, 2000 | 31.55 | 32.11 | 30.59 | 30.72 | 13,299,628 | -0.77(-2.46%) |
Oct 04, 2000 | 32.06 | 32.28 | 31.41 | 31.50 | 9,208,514 | -0.82(-2.55%) |
Oct 03, 2000 | 32.93 | 33.27 | 32.19 | 32.32 | 14,094,041 | -0.52(-1.58%) |
Oct 02, 2000 | 32.24 | 32.84 | 32.02 | 32.84 | 10,332,004 | +0.91(+2.84%) |
Sep 29, 2000 | 32.06 | 32.93 | 31.93 | 31.93 | 12,411,192 | -0.48(-1.47%) |
Sep 28, 2000 | 31.32 | 32.53 | 31.20 | 32.41 | 13,470,169 | +0.95(+3.03%) |
Sep 27, 2000 | 32.11 | 32.45 | 31.28 | 31.46 | 11,404,723 | -0.39(-1.22%) |
Sep 26, 2000 | 32.76 | 33.14 | 31.63 | 31.84 | 11,832,595 | -0.65(-2.00%) |
Sep 25, 2000 | 32.84 | 33.66 | 32.49 | 32.49 | 16,946,378 | -0.17(-0.53%) |
Sep 22, 2000 | 30.94 | 32.88 | 30.81 | 32.67 | 25,210,622 | +1.81(+5.87%) |
Sep 21, 2000 | 32.15 | 32.19 | 30.85 | 30.85 | 17,604,678 | -1.29(-4.02%) |
Sep 20, 2000 | 32.36 | 32.53 | 31.55 | 32.15 | 18,073,486 | -0.26(-0.81%) |
Sep 19, 2000 | 32.28 | 33.01 | 32.11 | 32.41 | 22,627,622 | +0.22(+0.69%) |
Sep 18, 2000 | 33.96 | 33.96 | 32.19 | 32.19 | 21,871,830 | -1.78(-5.23%) |
Sep 15, 2000 | 34.78 | 34.78 | 33.49 | 33.96 | 21,442,222 | -0.60(-1.74%) |
Sep 14, 2000 | 35.95 | 35.95 | 34.52 | 34.57 | 29,453,474 | -0.48(-1.36%) |
Sep 13, 2000 | 34.83 | 35.39 | 34.31 | 35.04 | 61,603,644 | -1.47(-4.01%) |
Sep 12, 2000 | 39.92 | 40.06 | 35.95 | 36.51 | 10,584,272 | -3.24(-8.16%) |
Sep 11, 2000 | 39.75 | 40.36 | 39.06 | 39.75 | 7,557,632 | -0.21(-0.54%) |
Sep 08, 2000 | 39.32 | 40.31 | 39.23 | 39.97 | 6,509,504 | +0.39(+0.98%) |
Sep 07, 2000 | 39.10 | 39.62 | 38.67 | 39.58 | 5,061,420 | +0.86(+2.23%) |
Sep 06, 2000 | 39.58 | 40.27 | 38.54 | 38.71 | 9,869,416 | -0.78(-1.98%) |
Sep 05, 2000 | 39.02 | 39.79 | 38.85 | 39.50 | 7,018,235 | +0.57(+1.46%) |