Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 54.30 | 54.30 | 52.65 | 53.81 | 5,458,287 | -0.69(-1.26%) |
Nov 29, 2000 | 52.60 | 54.55 | 51.58 | 54.50 | 8,192,114 | +1.90(+3.61%) |
Nov 28, 2000 | 52.50 | 53.14 | 51.62 | 52.60 | 4,175,750 | +0.10(+0.19%) |
Nov 27, 2000 | 52.21 | 52.99 | 52.21 | 52.50 | 3,570,415 | +1.31(+2.56%) |
Nov 24, 2000 | 51.09 | 52.06 | 51.09 | 51.19 | 1,442,051 | +0.44(+0.88%) |
Nov 22, 2000 | 53.33 | 53.33 | 50.55 | 50.74 | 5,517,447 | -2.73(-5.10%) |
Nov 21, 2000 | 51.09 | 54.16 | 50.89 | 53.47 | 7,361,430 | +2.38(+4.67%) |
Nov 20, 2000 | 50.94 | 51.82 | 50.65 | 51.09 | 3,216,094 | +0.15(+0.29%) |
Nov 17, 2000 | 51.28 | 52.06 | 50.70 | 50.94 | 4,535,461 | -0.34(-0.67%) |
Nov 16, 2000 | 49.53 | 51.72 | 49.53 | 51.28 | 4,570,752 | +1.75(+3.54%) |
Nov 15, 2000 | 49.72 | 49.72 | 48.85 | 49.53 | 4,036,640 | -0.63(-1.26%) |
Nov 14, 2000 | 49.14 | 50.50 | 49.14 | 50.16 | 4,563,309 | +1.22(+2.48%) |
Nov 13, 2000 | 49.48 | 49.58 | 48.27 | 48.94 | 3,779,722 | -0.54(-1.09%) |
Nov 10, 2000 | 51.19 | 51.23 | 49.29 | 49.48 | 3,659,476 | -1.71(-3.33%) |
Nov 09, 2000 | 50.65 | 51.38 | 50.21 | 51.19 | 2,643,867 | +0.54(+1.06%) |
Nov 08, 2000 | 50.80 | 51.52 | 50.26 | 50.65 | 2,054,445 | -0.15(-0.29%) |
Nov 07, 2000 | 51.38 | 51.38 | 50.70 | 50.80 | 3,890,086 | -0.68(-1.32%) |
Nov 06, 2000 | 51.48 | 51.72 | 49.87 | 51.48 | 4,633,377 | +0.00(+0.00%) |
Nov 03, 2000 | 51.52 | 52.01 | 51.04 | 51.48 | 3,523,702 | -0.05(-0.09%) |
Nov 02, 2000 | 51.23 | 52.21 | 49.72 | 51.52 | 6,566,678 | +0.29(+0.56%) |
Nov 01, 2000 | 52.84 | 52.84 | 50.74 | 51.23 | 7,180,099 | -1.61(-3.04%) |
Oct 31, 2000 | 50.41 | 52.89 | 49.92 | 52.84 | 6,033,208 | +2.43(+4.82%) |
Oct 30, 2000 | 49.68 | 50.80 | 49.63 | 50.41 | 6,139,851 | +0.73(+1.47%) |
Oct 27, 2000 | 49.14 | 49.72 | 49.09 | 49.68 | 3,380,485 | +0.54(+1.09%) |
Oct 26, 2000 | 48.75 | 49.58 | 48.22 | 49.14 | 5,730,348 | +0.39(+0.80%) |
Oct 25, 2000 | 47.63 | 49.82 | 47.63 | 48.75 | 7,617,065 | +1.22(+2.56%) |
Oct 24, 2000 | 47.73 | 48.27 | 47.25 | 47.53 | 5,360,755 | -0.19(-0.41%) |
Oct 23, 2000 | 46.80 | 48.31 | 46.80 | 47.73 | 7,307,018 | +0.97(+2.08%) |
Oct 20, 2000 | 45.54 | 46.95 | 45.05 | 46.75 | 4,873,741 | +1.22(+2.67%) |
Oct 19, 2000 | 47.34 | 47.68 | 44.66 | 45.54 | 8,319,033 | -1.80(-3.80%) |
Oct 18, 2000 | 47.14 | 47.92 | 45.49 | 47.34 | 6,072,221 | +0.19(+0.41%) |
Oct 17, 2000 | 46.90 | 47.88 | 45.69 | 47.14 | 3,741,223 | +0.24(+0.51%) |
Oct 16, 2000 | 46.32 | 47.58 | 46.32 | 46.90 | 3,406,151 | +1.12(+2.45%) |
Oct 13, 2000 | 43.74 | 47.00 | 43.59 | 45.78 | 6,033,978 | +2.04(+4.67%) |
Oct 12, 2000 | 46.90 | 47.00 | 42.08 | 43.74 | 11,471,604 | -3.16(-6.75%) |
Oct 11, 2000 | 46.41 | 47.73 | 45.83 | 46.90 | 3,800,255 | +0.49(+1.06%) |
Oct 10, 2000 | 46.32 | 46.86 | 46.02 | 46.41 | 3,210,704 | +0.09(+0.20%) |
Oct 09, 2000 | 47.29 | 47.29 | 46.17 | 46.32 | 2,797,864 | -1.22(-2.56%) |
Oct 06, 2000 | 47.58 | 48.46 | 47.14 | 47.53 | 3,941,162 | -0.05(-0.10%) |
Oct 05, 2000 | 47.63 | 49.09 | 46.95 | 47.58 | 5,291,072 | -0.05(-0.11%) |
Oct 04, 2000 | 46.66 | 48.66 | 46.36 | 47.63 | 6,447,844 | +0.97(+2.09%) |
Oct 03, 2000 | 45.98 | 47.00 | 45.98 | 46.66 | 6,443,994 | +1.12(+2.46%) |
Oct 02, 2000 | 47.73 | 47.73 | 44.61 | 45.54 | 11,910,751 | -4.72(-9.40%) |
Sep 29, 2000 | 50.26 | 50.26 | 47.25 | 50.26 | 6,430,776 | +0.00(+0.00%) |
Sep 28, 2000 | 50.31 | 50.94 | 49.58 | 50.26 | 8,662,703 | -0.05(-0.09%) |
Sep 27, 2000 | 51.48 | 51.82 | 49.39 | 50.31 | 9,676,387 | -1.17(-2.27%) |
Sep 26, 2000 | 49.78 | 52.16 | 48.94 | 51.48 | 9,077,211 | +1.70(+3.41%) |
Sep 25, 2000 | 49.48 | 50.11 | 48.12 | 49.78 | 6,859,529 | +0.30(+0.60%) |
Sep 22, 2000 | 46.75 | 50.11 | 45.98 | 49.48 | 8,779,997 | +2.73(+5.83%) |
Sep 21, 2000 | 46.17 | 47.29 | 46.17 | 46.75 | 7,933,271 | +0.73(+1.59%) |
Sep 20, 2000 | 44.37 | 46.80 | 44.37 | 46.02 | 8,206,359 | +1.80(+4.07%) |
Sep 19, 2000 | 44.37 | 44.85 | 43.83 | 44.22 | 5,418,119 | -0.15(-0.33%) |
Sep 18, 2000 | 44.32 | 45.63 | 44.13 | 44.37 | 4,085,534 | +0.05(+0.11%) |
Sep 15, 2000 | 45.49 | 46.12 | 44.22 | 44.32 | 7,583,955 | -1.17(-2.57%) |
Sep 14, 2000 | 45.88 | 45.88 | 44.95 | 45.49 | 5,493,963 | -0.83(-1.78%) |
Sep 13, 2000 | 45.98 | 46.86 | 45.78 | 46.32 | 5,279,265 | +0.34(+0.75%) |
Sep 12, 2000 | 45.69 | 46.80 | 45.30 | 45.98 | 7,250,937 | +0.29(+0.63%) |
Sep 11, 2000 | 45.30 | 46.32 | 44.95 | 45.69 | 5,568,138 | +0.39(+0.86%) |
Sep 08, 2000 | 45.59 | 45.98 | 44.91 | 45.30 | 8,603,414 | -0.29(-0.63%) |
Sep 07, 2000 | 45.05 | 46.71 | 44.42 | 45.59 | 14,004,466 | +0.54(+1.19%) |
Sep 06, 2000 | 43.29 | 45.69 | 43.29 | 45.05 | 10,236,165 | +1.85(+4.27%) |
Sep 05, 2000 | 42.66 | 43.83 | 42.08 | 43.20 | 4,758,115 | +0.54(+1.26%) |