Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 20.25 | 20.58 | 19.51 | 19.67 | 82,597,808 | -0.58(-2.84%) |
Dec 28, 2000 | 21.03 | 21.39 | 19.67 | 20.25 | 75,399,632 | -1.06(-4.98%) |
Dec 27, 2000 | 21.39 | 22.05 | 21.15 | 21.31 | 51,375,404 | -0.21(-0.97%) |
Dec 26, 2000 | 21.68 | 22.17 | 20.94 | 21.52 | 43,456,312 | -0.04(-0.18%) |
Dec 22, 2000 | 22.01 | 22.91 | 20.94 | 21.56 | 69,412,256 | -0.12(-0.57%) |
Dec 21, 2000 | 20.94 | 22.55 | 20.69 | 21.68 | 78,830,336 | +0.78(+3.73%) |
Dec 20, 2000 | 21.56 | 22.34 | 20.61 | 20.90 | 96,496,032 | -0.98(-4.49%) |
Dec 19, 2000 | 22.09 | 23.72 | 21.80 | 21.88 | 83,633,808 | +0.12(+0.57%) |
Dec 18, 2000 | 22.38 | 22.58 | 21.22 | 21.76 | 58,919,524 | +0.53(+2.50%) |
Dec 15, 2000 | 22.62 | 22.74 | 21.15 | 21.23 | 123,534,112 | -1.76(-7.66%) |
Dec 14, 2000 | 23.27 | 23.97 | 22.58 | 22.99 | 51,513,232 | -0.24(-1.04%) |
Dec 13, 2000 | 24.71 | 24.79 | 23.03 | 23.23 | 74,453,024 | -0.65(-2.74%) |
Dec 12, 2000 | 24.18 | 24.82 | 23.81 | 23.89 | 73,606,352 | -0.62(-2.51%) |
Dec 11, 2000 | 22.99 | 24.99 | 22.45 | 24.50 | 111,659,752 | +2.25(+10.12%) |
Dec 08, 2000 | 22.74 | 22.83 | 21.60 | 22.25 | 134,499,312 | +1.11(+5.23%) |
Dec 07, 2000 | 21.23 | 21.76 | 20.58 | 21.15 | 104,310,912 | +0.37(+1.76%) |
Dec 06, 2000 | 23.11 | 23.11 | 20.45 | 20.78 | 155,877,632 | -2.78(-11.81%) |
Dec 05, 2000 | 22.66 | 23.89 | 22.25 | 23.56 | 114,711,504 | +2.00(+9.29%) |
Dec 04, 2000 | 22.99 | 23.13 | 20.98 | 21.56 | 126,457,216 | -0.78(-3.49%) |
Dec 01, 2000 | 25.20 | 25.20 | 22.13 | 22.34 | 1,770,053 | -2.57(-10.33%) |
Nov 30, 2000 | 25.20 | 25.48 | 24.09 | 24.91 | 120,649,536 | -3.07(-10.97%) |
Nov 29, 2000 | 27.74 | 28.47 | 26.79 | 27.98 | 93,838,504 | +0.47(+1.71%) |
Nov 28, 2000 | 28.27 | 29.21 | 27.49 | 27.51 | 75,944,216 | -1.25(-4.35%) |
Nov 27, 2000 | 29.74 | 30.60 | 28.63 | 28.76 | 80,870,544 | +0.00(+0.00%) |
Nov 24, 2000 | 28.02 | 28.80 | 27.49 | 28.76 | 31,608,840 | +1.80(+6.68%) |
Nov 22, 2000 | 27.65 | 28.72 | 26.87 | 26.96 | 56,084,596 | -0.94(-3.38%) |
Nov 21, 2000 | 27.77 | 28.39 | 27.12 | 27.90 | 56,170,624 | +0.98(+3.65%) |
Nov 20, 2000 | 26.83 | 28.10 | 26.59 | 26.92 | 57,299,368 | -0.24(-0.89%) |
Nov 17, 2000 | 26.26 | 27.32 | 25.85 | 27.16 | 62,632,604 | +0.98(+3.75%) |
Nov 16, 2000 | 27.00 | 28.10 | 26.03 | 26.18 | 60,396,048 | -0.98(-3.61%) |
Nov 15, 2000 | 27.28 | 28.06 | 26.67 | 27.16 | 64,119,056 | +0.37(+1.37%) |
Nov 14, 2000 | 26.50 | 27.00 | 25.81 | 26.79 | 74,385,488 | +1.80(+7.20%) |
Nov 13, 2000 | 24.21 | 26.01 | 23.56 | 24.99 | 124,373,152 | +0.78(+3.22%) |
Nov 10, 2000 | 24.87 | 25.52 | 24.21 | 24.21 | 143,756,032 | -2.87(-10.58%) |
Nov 09, 2000 | 27.69 | 27.74 | 26.14 | 27.08 | 74,670,008 | -0.86(-3.07%) |
Nov 08, 2000 | 30.27 | 30.31 | 27.77 | 27.94 | 58,181,340 | -2.29(-7.58%) |
Nov 07, 2000 | 30.60 | 30.63 | 29.65 | 30.23 | 32,157,092 | -0.24(-0.79%) |
Nov 06, 2000 | 30.52 | 31.01 | 30.35 | 30.47 | 37,567,032 | +0.41(+1.35%) |
Nov 03, 2000 | 30.84 | 30.92 | 29.78 | 30.07 | 47,529,848 | -0.49(-1.61%) |
Nov 02, 2000 | 30.43 | 31.33 | 30.35 | 30.56 | 100,104,592 | +1.18(+4.03%) |
Nov 01, 2000 | 29.00 | 30.47 | 28.92 | 29.37 | 72,820,952 | -0.08(-0.27%) |
Oct 31, 2000 | 29.90 | 30.72 | 29.25 | 29.45 | 85,257,320 | +0.00(+0.00%) |
Oct 30, 2000 | 30.07 | 30.19 | 28.72 | 29.45 | 75,043,760 | -0.90(-2.98%) |
Oct 27, 2000 | 30.03 | 30.76 | 29.35 | 30.35 | 76,709,752 | +1.11(+3.78%) |
Oct 26, 2000 | 27.49 | 29.45 | 27.28 | 29.25 | 77,643,064 | +2.21(+8.18%) |
Oct 25, 2000 | 27.49 | 28.51 | 26.92 | 27.04 | 81,335,056 | -0.45(-1.64%) |
Oct 24, 2000 | 28.55 | 29.12 | 27.24 | 27.49 | 71,726,440 | -0.86(-3.02%) |
Oct 23, 2000 | 28.59 | 29.45 | 27.74 | 28.34 | 66,850,232 | +0.16(+0.58%) |
Oct 20, 2000 | 27.24 | 29.04 | 27.08 | 28.18 | 91,535,784 | +0.73(+2.67%) |
Oct 19, 2000 | 27.50 | 27.69 | 26.75 | 27.45 | 98,176,696 | +2.45(+9.82%) |
Oct 18, 2000 | 23.72 | 26.05 | 23.07 | 24.99 | 25,655,384 | +1.31(+5.53%) |
Oct 17, 2000 | 23.81 | 23.97 | 22.91 | 23.68 | 120,168,200 | +0.33(+1.40%) |
Oct 16, 2000 | 25.61 | 25.65 | 23.15 | 23.36 | 140,672,656 | -3.07(-11.61%) |
Oct 13, 2000 | 24.29 | 26.67 | 24.18 | 26.43 | 123,637,408 | +2.13(+8.75%) |
Oct 12, 2000 | 24.30 | 25.20 | 22.91 | 24.30 | 153,129,184 | +1.15(+4.95%) |
Oct 11, 2000 | 24.21 | 24.95 | 22.91 | 23.15 | 186,510,064 | -1.43(-5.80%) |
Oct 10, 2000 | 25.65 | 26.30 | 24.50 | 24.58 | 105,256,448 | -0.98(-3.84%) |
Oct 09, 2000 | 26.47 | 26.52 | 24.87 | 25.56 | 86,405,168 | -0.58(-2.20%) |
Oct 06, 2000 | 27.08 | 27.65 | 25.69 | 26.14 | 106,559,544 | -0.69(-2.59%) |
Oct 05, 2000 | 27.57 | 27.74 | 26.50 | 26.83 | 79,569,432 | -0.65(-2.38%) |
Oct 04, 2000 | 26.83 | 27.98 | 26.67 | 27.49 | 97,379,528 | +1.11(+4.19%) |
Oct 03, 2000 | 27.34 | 27.81 | 26.26 | 26.38 | 124,090,464 | +0.12(+0.45%) |