Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 49.31 | 49.88 | 48.13 | 48.31 | 3,450,900 | -1.00(-2.03%) |
Dec 28, 2000 | 48.56 | 49.69 | 47.75 | 49.31 | 2,855,800 | +0.75(+1.54%) |
Dec 27, 2000 | 48.31 | 48.75 | 47.63 | 48.56 | 3,135,200 | +0.25(+0.52%) |
Dec 26, 2000 | 48.00 | 48.50 | 47.06 | 48.31 | 2,449,200 | +0.31(+0.65%) |
Dec 22, 2000 | 46.50 | 48.50 | 45.75 | 48.00 | 5,223,900 | +1.50(+3.23%) |
Dec 21, 2000 | 44.56 | 46.50 | 44.56 | 46.50 | 5,224,100 | +2.00(+4.49%) |
Dec 20, 2000 | 45.25 | 45.25 | 44.13 | 44.50 | 3,501,400 | -1.13(-2.48%) |
Dec 19, 2000 | 45.50 | 46.19 | 44.94 | 45.63 | 4,082,700 | +0.13(+0.29%) |
Dec 18, 2000 | 43.75 | 45.50 | 43.19 | 45.50 | 3,808,300 | +1.75(+4.00%) |
Dec 15, 2000 | 44.44 | 45.88 | 43.50 | 43.75 | 5,010,500 | -0.69(-1.55%) |
Dec 14, 2000 | 43.81 | 45.69 | 43.81 | 44.44 | 5,234,100 | +1.25(+2.89%) |
Dec 13, 2000 | 42.75 | 43.56 | 42.75 | 43.19 | 2,618,100 | +1.00(+2.37%) |
Dec 12, 2000 | 41.94 | 43.75 | 41.75 | 42.19 | 3,910,500 | +0.25(+0.60%) |
Dec 11, 2000 | 43.13 | 43.13 | 41.69 | 41.94 | 3,690,200 | -1.44(-3.32%) |
Dec 08, 2000 | 43.19 | 43.88 | 42.69 | 43.38 | 3,158,800 | +0.19(+0.44%) |
Dec 07, 2000 | 44.00 | 44.31 | 42.81 | 43.19 | 2,412,700 | -0.81(-1.84%) |
Dec 06, 2000 | 45.75 | 45.75 | 43.13 | 44.00 | 2,722,800 | -2.19(-4.74%) |
Dec 05, 2000 | 45.88 | 46.38 | 44.31 | 46.19 | 3,921,900 | +0.31(+0.68%) |
Dec 04, 2000 | 42.88 | 46.19 | 42.88 | 45.88 | 4,221,700 | +3.07(+7.17%) |
Dec 01, 2000 | 42.31 | 43.13 | 41.88 | 42.81 | 2,151,700 | +0.50(+1.18%) |
Nov 30, 2000 | 41.56 | 42.44 | 40.69 | 42.31 | 3,338,400 | +0.75(+1.80%) |
Nov 29, 2000 | 40.19 | 41.69 | 39.94 | 41.56 | 2,463,600 | +1.37(+3.41%) |
Nov 28, 2000 | 40.69 | 40.94 | 39.69 | 40.19 | 2,218,800 | -0.50(-1.23%) |
Nov 27, 2000 | 41.00 | 41.19 | 39.81 | 40.69 | 2,223,900 | -0.31(-0.76%) |
Nov 24, 2000 | 40.75 | 41.31 | 40.56 | 41.00 | 858,000 | +0.25(+0.61%) |
Nov 22, 2000 | 41.19 | 41.38 | 40.31 | 40.75 | 1,622,000 | -0.44(-1.07%) |
Nov 21, 2000 | 41.50 | 41.69 | 40.69 | 41.19 | 1,770,900 | -0.31(-0.75%) |
Nov 20, 2000 | 42.44 | 42.44 | 41.19 | 41.50 | 3,982,500 | -1.06(-2.49%) |
Nov 17, 2000 | 41.69 | 42.94 | 41.69 | 42.56 | 2,365,500 | +0.93(+2.23%) |
Nov 16, 2000 | 43.19 | 43.19 | 41.13 | 41.63 | 2,181,900 | -1.81(-4.17%) |
Nov 15, 2000 | 42.69 | 43.88 | 42.44 | 43.44 | 2,166,900 | +0.75(+1.76%) |
Nov 14, 2000 | 42.44 | 42.81 | 41.50 | 42.69 | 2,743,300 | +0.25(+0.59%) |
Nov 13, 2000 | 42.69 | 43.38 | 42.00 | 42.44 | 2,587,500 | -0.25(-0.59%) |
Nov 10, 2000 | 44.00 | 44.00 | 42.31 | 42.69 | 1,595,300 | -1.37(-3.11%) |
Nov 09, 2000 | 44.50 | 44.50 | 42.63 | 44.06 | 1,995,200 | -0.44(-0.99%) |
Nov 08, 2000 | 43.31 | 45.06 | 42.50 | 44.50 | 2,919,800 | +1.19(+2.75%) |
Nov 07, 2000 | 42.88 | 43.75 | 42.88 | 43.31 | 1,862,000 | +0.68(+1.60%) |
Nov 06, 2000 | 43.06 | 43.31 | 42.38 | 42.63 | 2,862,700 | -0.43(-1.00%) |
Nov 03, 2000 | 43.75 | 44.25 | 42.50 | 43.06 | 2,657,300 | -0.69(-1.58%) |
Nov 02, 2000 | 43.94 | 44.13 | 43.06 | 43.75 | 2,270,500 | -0.19(-0.43%) |
Nov 01, 2000 | 45.13 | 45.13 | 43.63 | 43.94 | 2,847,000 | -1.44(-3.17%) |
Oct 31, 2000 | 45.00 | 45.88 | 44.56 | 45.38 | 3,904,700 | +0.38(+0.84%) |
Oct 30, 2000 | 42.31 | 45.44 | 41.81 | 45.00 | 5,450,200 | +2.69(+6.36%) |
Oct 27, 2000 | 41.94 | 42.31 | 40.13 | 42.31 | 3,108,900 | +0.37(+0.88%) |
Oct 26, 2000 | 42.44 | 42.44 | 41.31 | 41.94 | 3,700,900 | -0.69(-1.62%) |
Oct 25, 2000 | 43.13 | 43.25 | 41.00 | 42.63 | 3,283,300 | -0.50(-1.16%) |
Oct 24, 2000 | 41.06 | 43.25 | 41.06 | 43.13 | 2,709,100 | +2.44(+6.00%) |
Oct 23, 2000 | 40.56 | 41.44 | 39.63 | 40.69 | 2,546,700 | +0.13(+0.32%) |
Oct 20, 2000 | 40.56 | 40.81 | 39.88 | 40.56 | 2,333,800 | +0.00(+0.00%) |
Oct 19, 2000 | 41.19 | 41.19 | 40.19 | 40.56 | 2,787,200 | -1.00(-2.41%) |
Oct 18, 2000 | 40.06 | 41.56 | 39.75 | 41.56 | 2,235,000 | +1.50(+3.74%) |
Oct 17, 2000 | 41.38 | 42.31 | 40.00 | 40.06 | 2,071,900 | -1.32(-3.19%) |
Oct 16, 2000 | 40.56 | 42.19 | 40.25 | 41.38 | 2,324,200 | +0.82(+2.02%) |
Oct 13, 2000 | 41.50 | 41.50 | 39.88 | 40.56 | 4,574,800 | -1.38(-3.29%) |
Oct 12, 2000 | 43.31 | 43.31 | 41.25 | 41.94 | 3,984,700 | -1.62(-3.72%) |
Oct 11, 2000 | 44.63 | 45.44 | 43.44 | 43.56 | 2,733,600 | -1.07(-2.40%) |
Oct 10, 2000 | 44.94 | 45.94 | 44.50 | 44.63 | 1,844,100 | -0.31(-0.69%) |
Oct 09, 2000 | 44.69 | 46.81 | 44.69 | 44.94 | 1,922,800 | +0.38(+0.85%) |
Oct 06, 2000 | 44.75 | 46.06 | 44.56 | 44.56 | 3,234,200 | -0.19(-0.42%) |
Oct 05, 2000 | 45.38 | 45.94 | 44.25 | 44.75 | 3,776,900 | -0.63(-1.39%) |
Oct 04, 2000 | 44.38 | 46.50 | 44.38 | 45.38 | 5,705,200 | +1.00(+2.25%) |
Oct 03, 2000 | 41.63 | 44.75 | 41.31 | 44.38 | 4,655,200 | +2.75(+6.61%) |