Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 24.81 | 25.52 | 23.64 | 24.60 | 23,194,100 | -0.71(-2.79%) |
Nov 29, 2000 | 24.94 | 25.73 | 24.81 | 25.31 | 14,796,360 | -0.04(-0.16%) |
Nov 28, 2000 | 26.31 | 26.77 | 24.98 | 25.35 | 19,745,368 | -0.92(-3.50%) |
Nov 27, 2000 | 26.31 | 26.81 | 26.15 | 26.27 | 15,667,536 | +0.17(+0.64%) |
Nov 24, 2000 | 25.31 | 26.15 | 25.22 | 26.11 | 5,753,782 | +1.13(+4.51%) |
Nov 22, 2000 | 25.56 | 25.61 | 24.68 | 24.98 | 9,893,219 | -0.83(-3.23%) |
Nov 21, 2000 | 25.73 | 26.23 | 25.18 | 25.81 | 9,298,295 | +0.09(+0.34%) |
Nov 20, 2000 | 26.52 | 26.65 | 25.44 | 25.73 | 11,125,037 | -0.71(-2.70%) |
Nov 17, 2000 | 27.31 | 27.35 | 26.11 | 26.44 | 12,536,877 | -0.83(-3.06%) |
Nov 16, 2000 | 27.27 | 27.85 | 27.06 | 27.27 | 10,403,454 | +0.09(+0.32%) |
Nov 15, 2000 | 28.06 | 28.56 | 27.11 | 27.19 | 12,442,295 | -1.21(-4.25%) |
Nov 14, 2000 | 28.56 | 28.81 | 27.85 | 28.39 | 9,757,716 | +0.29(+1.02%) |
Nov 13, 2000 | 27.94 | 28.44 | 27.19 | 28.11 | 9,057,717 | -0.45(-1.59%) |
Nov 10, 2000 | 29.11 | 29.73 | 28.56 | 28.56 | 6,698,405 | -0.88(-2.99%) |
Nov 09, 2000 | 28.73 | 29.56 | 28.39 | 29.44 | 9,458,530 | +0.38(+1.31%) |
Nov 08, 2000 | 29.98 | 29.98 | 28.85 | 29.06 | 8,629,174 | -0.92(-3.07%) |
Nov 07, 2000 | 30.11 | 30.27 | 29.77 | 29.98 | 6,149,798 | -0.37(-1.23%) |
Nov 06, 2000 | 29.94 | 30.48 | 29.73 | 30.36 | 6,854,144 | +0.71(+2.38%) |
Nov 03, 2000 | 30.40 | 30.40 | 29.44 | 29.65 | 8,821,636 | -0.71(-2.33%) |
Nov 02, 2000 | 30.48 | 31.02 | 30.27 | 30.36 | 9,651,442 | -0.13(-0.42%) |
Nov 01, 2000 | 30.36 | 30.56 | 29.69 | 30.48 | 13,182,615 | +0.13(+0.42%) |
Oct 31, 2000 | 29.89 | 30.65 | 29.44 | 30.36 | 19,772,048 | +1.17(+4.00%) |
Oct 30, 2000 | 28.56 | 29.31 | 28.56 | 29.19 | 11,823,088 | +0.71(+2.48%) |
Oct 27, 2000 | 27.02 | 28.65 | 26.89 | 28.48 | 14,796,959 | +1.79(+6.72%) |
Oct 26, 2000 | 27.15 | 27.31 | 25.94 | 26.69 | 15,594,239 | +0.00(+0.00%) |
Oct 25, 2000 | 26.73 | 27.65 | 26.52 | 26.69 | 13,879,316 | -0.04(-0.15%) |
Oct 24, 2000 | 25.48 | 26.89 | 25.44 | 26.73 | 15,887,429 | +1.12(+4.38%) |
Oct 23, 2000 | 25.48 | 25.85 | 25.31 | 25.61 | 7,854,678 | +0.00(+0.00%) |
Oct 20, 2000 | 25.81 | 26.27 | 25.44 | 25.61 | 11,338,635 | -0.37(-1.44%) |
Oct 19, 2000 | 25.44 | 26.77 | 25.44 | 25.98 | 22,456,478 | +1.37(+5.59%) |
Oct 18, 2000 | 22.35 | 25.44 | 21.60 | 24.60 | 44,431,648 | -0.71(-2.79%) |
Oct 17, 2000 | 26.69 | 27.02 | 25.18 | 25.31 | 12,476,470 | -1.08(-4.10%) |
Oct 16, 2000 | 26.81 | 27.15 | 25.85 | 26.39 | 12,604,179 | -0.09(-0.33%) |
Oct 13, 2000 | 25.27 | 26.77 | 25.18 | 26.48 | 21,203,524 | +1.25(+4.97%) |
Oct 12, 2000 | 26.77 | 26.85 | 24.98 | 25.22 | 22,261,018 | -1.92(-7.08%) |
Oct 11, 2000 | 26.77 | 27.31 | 25.94 | 27.15 | 25,315,680 | -0.08(-0.29%) |
Oct 10, 2000 | 28.06 | 28.35 | 26.85 | 27.23 | 17,881,752 | -0.83(-2.97%) |
Oct 09, 2000 | 28.77 | 28.85 | 27.98 | 28.06 | 9,750,221 | -0.55(-1.91%) |
Oct 06, 2000 | 29.69 | 30.02 | 27.85 | 28.61 | 20,087,272 | -1.04(-3.51%) |
Oct 05, 2000 | 30.44 | 30.98 | 29.52 | 29.65 | 13,781,736 | -0.75(-2.46%) |
Oct 04, 2000 | 30.94 | 31.15 | 30.32 | 30.40 | 9,542,320 | -0.79(-2.55%) |
Oct 03, 2000 | 31.78 | 32.11 | 31.06 | 31.19 | 14,604,947 | -0.50(-1.58%) |
Oct 02, 2000 | 31.11 | 31.69 | 30.90 | 31.69 | 10,706,537 | +0.87(+2.84%) |
Sep 29, 2000 | 30.94 | 31.78 | 30.82 | 30.82 | 12,861,095 | -0.46(-1.47%) |
Sep 28, 2000 | 30.23 | 31.40 | 30.11 | 31.28 | 13,958,459 | +0.92(+3.03%) |
Sep 27, 2000 | 30.98 | 31.32 | 30.19 | 30.36 | 11,818,141 | -0.37(-1.22%) |
Sep 26, 2000 | 31.61 | 31.98 | 30.52 | 30.73 | 12,261,524 | -0.63(-2.00%) |
Sep 25, 2000 | 31.69 | 32.48 | 31.36 | 31.36 | 17,560,682 | -0.17(-0.53%) |
Sep 22, 2000 | 29.85 | 31.73 | 29.73 | 31.52 | 26,124,502 | +1.75(+5.87%) |
Sep 21, 2000 | 31.02 | 31.06 | 29.77 | 29.77 | 18,242,844 | -1.25(-4.02%) |
Sep 20, 2000 | 31.23 | 31.40 | 30.44 | 31.02 | 18,728,646 | -0.25(-0.81%) |
Sep 19, 2000 | 31.15 | 31.86 | 30.98 | 31.28 | 23,447,868 | +0.21(+0.69%) |
Sep 18, 2000 | 32.78 | 32.78 | 31.06 | 31.06 | 22,664,678 | -1.71(-5.23%) |
Sep 15, 2000 | 33.56 | 33.56 | 32.32 | 32.78 | 22,219,496 | -0.58(-1.74%) |
Sep 14, 2000 | 34.69 | 34.69 | 33.32 | 33.36 | 30,521,156 | -0.46(-1.36%) |
Sep 13, 2000 | 33.61 | 34.15 | 33.11 | 33.82 | 63,836,760 | -1.41(-4.01%) |
Sep 12, 2000 | 38.53 | 38.65 | 34.69 | 35.23 | 10,967,950 | -3.13(-8.16%) |
Sep 11, 2000 | 38.36 | 38.95 | 37.69 | 38.36 | 7,831,594 | -0.21(-0.54%) |
Sep 08, 2000 | 37.95 | 38.90 | 37.86 | 38.57 | 6,745,472 | +0.37(+0.98%) |
Sep 07, 2000 | 37.73 | 38.23 | 37.32 | 38.19 | 5,244,896 | +0.83(+2.23%) |
Sep 06, 2000 | 38.19 | 38.86 | 37.19 | 37.36 | 10,227,180 | -0.75(-1.98%) |
Sep 05, 2000 | 37.65 | 38.40 | 37.49 | 38.11 | 7,272,644 | +0.55(+1.46%) |