Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 30.92 | 33.22 | 30.87 | 32.33 | 11,240,723 | +1.46(+4.72%) |
Dec 28, 2000 | 30.43 | 31.45 | 30.29 | 30.87 | 7,044,989 | +0.62(+2.06%) |
Dec 27, 2000 | 28.84 | 30.56 | 28.75 | 30.25 | 10,320,601 | +1.46(+5.06%) |
Dec 26, 2000 | 29.19 | 29.68 | 28.30 | 28.79 | 9,059,761 | -0.67(-2.26%) |
Dec 22, 2000 | 30.34 | 31.31 | 28.30 | 29.46 | 15,010,665 | -0.88(-2.92%) |
Dec 21, 2000 | 29.05 | 31.23 | 29.01 | 30.34 | 14,377,136 | +1.24(+4.25%) |
Dec 20, 2000 | 29.19 | 29.72 | 28.44 | 29.10 | 11,004,015 | -1.06(-3.52%) |
Dec 19, 2000 | 31.49 | 31.62 | 30.03 | 30.17 | 10,415,849 | -1.06(-3.40%) |
Dec 18, 2000 | 30.65 | 31.58 | 30.60 | 31.23 | 10,419,947 | +1.55(+5.22%) |
Dec 15, 2000 | 29.90 | 30.25 | 29.28 | 29.68 | 16,212,010 | -1.37(-4.42%) |
Dec 14, 2000 | 31.58 | 31.80 | 30.96 | 31.05 | 7,635,840 | -0.93(-2.90%) |
Dec 13, 2000 | 31.94 | 32.11 | 31.23 | 31.98 | 8,976,383 | +0.13(+0.42%) |
Dec 12, 2000 | 31.49 | 32.20 | 31.40 | 31.84 | 9,319,221 | -0.09(-0.29%) |
Dec 11, 2000 | 32.51 | 33.30 | 31.76 | 31.94 | 13,291,389 | -1.50(-4.49%) |
Dec 08, 2000 | 32.51 | 33.57 | 32.02 | 33.44 | 14,430,837 | +1.63(+5.14%) |
Dec 07, 2000 | 31.89 | 32.59 | 31.53 | 31.80 | 15,516,443 | -0.08(-0.27%) |
Dec 06, 2000 | 32.37 | 32.42 | 31.31 | 31.89 | 25,578,996 | +0.75(+2.41%) |
Dec 05, 2000 | 28.75 | 31.14 | 28.22 | 31.14 | 18,087,018 | +2.30(+7.98%) |
Dec 04, 2000 | 27.60 | 28.97 | 27.42 | 28.84 | 12,452,525 | +1.28(+4.65%) |
Dec 01, 2000 | 27.77 | 28.35 | 27.55 | 27.55 | 7,819,694 | -0.18(-0.64%) |
Nov 30, 2000 | 28.13 | 28.30 | 27.42 | 27.73 | 10,775,504 | -0.57(-2.02%) |
Nov 29, 2000 | 28.40 | 28.57 | 28.04 | 28.30 | 10,840,369 | +0.31(+1.11%) |
Nov 28, 2000 | 27.60 | 28.66 | 27.42 | 27.99 | 10,435,210 | +0.57(+2.09%) |
Nov 27, 2000 | 27.91 | 27.91 | 27.07 | 27.42 | 10,491,172 | +0.88(+3.33%) |
Nov 24, 2000 | 27.24 | 27.24 | 26.45 | 26.54 | 5,113,312 | +0.53(+2.04%) |
Nov 22, 2000 | 27.07 | 27.11 | 25.96 | 26.01 | 8,244,779 | -1.06(-3.92%) |
Nov 21, 2000 | 27.60 | 28.13 | 26.45 | 27.07 | 10,164,586 | -0.45(-1.62%) |
Nov 20, 2000 | 27.46 | 27.77 | 27.11 | 27.51 | 8,197,579 | +0.05(+0.18%) |
Nov 17, 2000 | 27.87 | 28.13 | 27.11 | 27.46 | 9,926,889 | -0.27(-0.97%) |
Nov 16, 2000 | 28.09 | 28.26 | 27.73 | 27.73 | 7,798,497 | -0.31(-1.11%) |
Nov 15, 2000 | 28.30 | 28.57 | 27.11 | 28.04 | 14,220,132 | +0.31(+1.12%) |
Nov 14, 2000 | 28.30 | 28.84 | 27.64 | 27.73 | 16,711,711 | +1.28(+4.84%) |
Nov 13, 2000 | 25.12 | 27.02 | 25.08 | 26.45 | 22,651,028 | +0.80(+3.12%) |
Nov 10, 2000 | 26.18 | 26.54 | 25.61 | 25.65 | 17,608,232 | -1.81(-6.60%) |
Nov 09, 2000 | 28.30 | 28.40 | 27.34 | 27.46 | 11,126,538 | -1.73(-5.92%) |
Nov 08, 2000 | 29.68 | 30.12 | 29.19 | 29.19 | 7,378,075 | -0.09(-0.31%) |
Nov 07, 2000 | 29.72 | 29.81 | 28.97 | 29.28 | 5,263,816 | +0.05(+0.17%) |
Nov 06, 2000 | 29.50 | 29.72 | 28.79 | 29.23 | 9,231,604 | +0.04(+0.15%) |
Nov 03, 2000 | 30.07 | 30.17 | 28.88 | 29.19 | 8,284,348 | -1.06(-3.51%) |
Nov 02, 2000 | 30.96 | 31.00 | 29.81 | 30.25 | 11,695,626 | -0.93(-2.97%) |
Nov 01, 2000 | 30.43 | 31.35 | 30.12 | 31.18 | 9,583,768 | +0.75(+2.47%) |
Oct 31, 2000 | 30.07 | 30.87 | 29.72 | 30.43 | 10,701,029 | +1.46(+5.03%) |
Oct 30, 2000 | 28.13 | 29.76 | 28.13 | 28.97 | 11,981,512 | +1.10(+3.96%) |
Oct 27, 2000 | 27.42 | 28.17 | 27.07 | 27.87 | 7,096,852 | +0.31(+1.13%) |
Oct 26, 2000 | 27.24 | 27.77 | 27.20 | 27.55 | 9,149,639 | +0.40(+1.46%) |
Oct 25, 2000 | 27.42 | 27.73 | 27.11 | 27.16 | 8,761,721 | -0.62(-2.22%) |
Oct 24, 2000 | 29.23 | 29.23 | 27.42 | 27.77 | 16,743,507 | -0.93(-3.23%) |
Oct 23, 2000 | 28.75 | 29.46 | 28.35 | 28.70 | 10,623,869 | +0.79(+2.84%) |
Oct 20, 2000 | 27.34 | 28.75 | 27.07 | 27.91 | 13,821,332 | +0.57(+2.10%) |
Oct 19, 2000 | 26.63 | 27.42 | 26.22 | 27.34 | 17,387,494 | +1.51(+5.84%) |
Oct 18, 2000 | 24.94 | 25.87 | 24.59 | 25.83 | 19,657,344 | +0.97(+3.90%) |
Oct 17, 2000 | 26.54 | 26.63 | 24.81 | 24.86 | 18,555,064 | -1.81(-6.79%) |
Oct 16, 2000 | 26.14 | 26.67 | 26.10 | 26.67 | 23,375,988 | +0.98(+3.80%) |
Oct 13, 2000 | 25.08 | 25.79 | 24.68 | 25.69 | 61,788,220 | +1.01(+4.10%) |
Oct 12, 2000 | 26.36 | 26.89 | 24.55 | 24.68 | 94,193,584 | -11.32(-31.45%) |
Oct 09, 2000 | 36.13 | 36.66 | 35.83 | 36.00 | 3,895,715 | -0.13(-0.35%) |
Oct 06, 2000 | 36.27 | 36.58 | 35.47 | 36.13 | 13,362,048 | -1.90(-5.00%) |
Oct 05, 2000 | 38.21 | 39.45 | 37.60 | 38.03 | 10,211,786 | -1.28(-3.26%) |
Oct 04, 2000 | 38.08 | 40.20 | 38.08 | 39.32 | 8,127,061 | +1.24(+3.25%) |
Oct 03, 2000 | 37.46 | 38.74 | 37.33 | 38.08 | 5,788,106 | +0.88(+2.38%) |