Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 25.11 | 25.35 | 23.88 | 24.18 | 31,617,834 | -0.71(-2.87%) |
Nov 29, 2000 | 24.63 | 25.21 | 24.53 | 24.90 | 27,387,978 | +0.34(+1.38%) |
Nov 28, 2000 | 24.25 | 24.94 | 23.95 | 24.56 | 19,732,060 | +0.07(+0.27%) |
Nov 27, 2000 | 23.33 | 24.66 | 23.16 | 24.49 | 25,310,610 | +1.40(+6.07%) |
Nov 24, 2000 | 23.53 | 23.57 | 22.96 | 23.09 | 11,212,618 | -0.38(-1.60%) |
Nov 22, 2000 | 22.99 | 23.91 | 22.92 | 23.47 | 17,258,750 | -0.27(-1.15%) |
Nov 21, 2000 | 23.13 | 23.95 | 23.13 | 23.74 | 12,090,799 | +0.27(+1.16%) |
Nov 20, 2000 | 23.61 | 23.91 | 23.30 | 23.47 | 15,691,105 | +0.00(+0.00%) |
Nov 17, 2000 | 23.81 | 24.42 | 23.44 | 23.47 | 24,177,200 | -0.17(-0.72%) |
Nov 16, 2000 | 23.40 | 23.85 | 23.23 | 23.64 | 16,851,448 | +0.14(+0.58%) |
Nov 15, 2000 | 23.47 | 23.61 | 22.99 | 23.50 | 21,219,270 | +0.14(+0.58%) |
Nov 14, 2000 | 22.79 | 23.88 | 22.58 | 23.37 | 27,097,754 | +0.34(+1.47%) |
Nov 13, 2000 | 23.61 | 23.77 | 22.38 | 23.03 | 26,862,498 | -1.05(-4.37%) |
Nov 10, 2000 | 24.53 | 24.94 | 24.08 | 24.08 | 20,966,608 | -0.27(-1.12%) |
Nov 09, 2000 | 24.42 | 24.70 | 23.77 | 24.35 | 21,359,434 | -0.41(-1.67%) |
Nov 08, 2000 | 24.29 | 25.17 | 24.22 | 24.77 | 26,355,524 | +0.31(+1.27%) |
Nov 07, 2000 | 24.49 | 24.73 | 24.15 | 24.46 | 19,331,538 | +0.17(+0.70%) |
Nov 06, 2000 | 23.74 | 24.70 | 23.68 | 24.29 | 24,258,734 | +0.48(+2.02%) |
Nov 03, 2000 | 23.71 | 23.85 | 23.26 | 23.81 | 17,042,366 | +0.23(+1.00%) |
Nov 02, 2000 | 23.88 | 23.95 | 23.29 | 23.57 | 22,267,664 | -0.17(-0.71%) |
Nov 01, 2000 | 23.88 | 24.01 | 23.57 | 23.74 | 29,445,008 | +0.17(+0.72%) |
Oct 31, 2000 | 24.01 | 24.25 | 23.50 | 23.57 | 21,929,620 | -0.38(-1.57%) |
Oct 30, 2000 | 24.35 | 24.42 | 23.68 | 23.95 | 21,161,372 | -0.13(-0.54%) |
Oct 27, 2000 | 24.80 | 24.90 | 23.88 | 24.08 | 25,512,520 | -0.69(-2.78%) |
Oct 26, 2000 | 24.18 | 25.11 | 24.18 | 24.77 | 29,467,910 | +0.24(+0.98%) |
Oct 25, 2000 | 23.81 | 24.70 | 23.61 | 24.53 | 25,590,756 | +1.06(+4.51%) |
Oct 24, 2000 | 22.92 | 24.25 | 22.79 | 23.47 | 42,191,556 | -1.30(-5.24%) |
Oct 23, 2000 | 23.95 | 24.97 | 23.71 | 24.77 | 27,308,460 | +1.09(+4.61%) |
Oct 20, 2000 | 23.26 | 23.71 | 23.20 | 23.68 | 14,457,474 | +0.21(+0.88%) |
Oct 19, 2000 | 22.38 | 23.61 | 22.38 | 23.47 | 20,120,490 | -0.41(-1.71%) |
Oct 18, 2000 | 23.95 | 24.49 | 23.47 | 23.88 | 22,359,826 | -0.65(-2.65%) |
Oct 17, 2000 | 23.53 | 24.59 | 23.40 | 24.53 | 24,094,202 | +0.68(+2.86%) |
Oct 16, 2000 | 23.44 | 23.88 | 23.37 | 23.85 | 16,624,986 | +0.58(+2.51%) |
Oct 13, 2000 | 23.95 | 24.15 | 22.99 | 23.26 | 23,380,920 | -1.09(-4.48%) |
Oct 12, 2000 | 23.61 | 24.77 | 23.37 | 24.35 | 28,247,838 | +0.27(+1.13%) |
Oct 11, 2000 | 24.66 | 24.70 | 23.88 | 24.08 | 25,330,398 | -0.21(-0.85%) |
Oct 10, 2000 | 23.74 | 24.56 | 23.64 | 24.29 | 21,638,664 | +0.75(+3.20%) |
Oct 09, 2000 | 24.05 | 24.35 | 23.53 | 23.53 | 10,661,670 | -0.82(-3.36%) |
Oct 06, 2000 | 24.35 | 24.53 | 23.53 | 24.35 | 15,137,409 | -0.07(-0.29%) |
Oct 05, 2000 | 23.47 | 24.56 | 23.44 | 24.42 | 19,701,278 | +1.09(+4.68%) |
Oct 04, 2000 | 23.68 | 24.18 | 23.06 | 23.33 | 23,340,794 | -0.82(-3.39%) |
Oct 03, 2000 | 23.85 | 24.46 | 23.77 | 24.15 | 15,427,083 | +0.00(+0.00%) |
Oct 02, 2000 | 24.22 | 24.35 | 23.74 | 24.15 | 17,789,176 | -0.37(-1.49%) |
Sep 29, 2000 | 24.29 | 24.77 | 23.53 | 24.52 | 27,873,332 | +0.67(+2.82%) |
Sep 28, 2000 | 23.53 | 24.49 | 23.53 | 23.85 | 26,301,840 | +0.24(+1.02%) |
Sep 27, 2000 | 23.57 | 23.68 | 22.96 | 23.61 | 16,678,670 | -0.14(-0.57%) |
Sep 26, 2000 | 23.68 | 24.08 | 23.61 | 23.74 | 17,826,738 | -0.34(-1.41%) |
Sep 25, 2000 | 24.05 | 24.15 | 23.74 | 24.08 | 16,304,532 | -0.10(-0.43%) |
Sep 22, 2000 | 23.74 | 24.25 | 23.26 | 24.18 | 32,979,904 | +0.99(+4.26%) |
Sep 21, 2000 | 22.31 | 23.91 | 22.21 | 23.20 | 23,820,468 | +0.86(+3.86%) |
Sep 20, 2000 | 22.34 | 22.38 | 21.97 | 22.33 | 11,976,102 | -0.05(-0.24%) |
Sep 19, 2000 | 22.89 | 22.99 | 22.27 | 22.39 | 15,573,660 | -0.50(-2.19%) |
Sep 18, 2000 | 22.48 | 22.92 | 22.41 | 22.89 | 13,190,862 | +0.38(+1.67%) |
Sep 15, 2000 | 22.38 | 22.75 | 22.38 | 22.51 | 24,091,086 | -0.07(-0.31%) |
Sep 14, 2000 | 22.62 | 22.62 | 22.27 | 22.58 | 16,198,446 | +0.17(+0.78%) |
Sep 13, 2000 | 22.51 | 22.68 | 22.24 | 22.41 | 17,715,888 | +0.44(+2.01%) |
Sep 12, 2000 | 21.97 | 22.41 | 21.83 | 21.97 | 18,923,686 | -0.41(-1.83%) |
Sep 11, 2000 | 21.83 | 22.38 | 21.66 | 22.38 | 19,078,874 | +0.27(+1.23%) |
Sep 08, 2000 | 21.97 | 22.17 | 21.77 | 22.10 | 19,714,104 | +0.10(+0.47%) |
Sep 07, 2000 | 21.77 | 22.14 | 21.77 | 22.00 | 24,017,066 | +0.23(+1.08%) |
Sep 06, 2000 | 22.14 | 22.17 | 21.49 | 21.77 | 35,145,952 | -0.51(-2.28%) |
Sep 05, 2000 | 23.23 | 23.33 | 22.07 | 22.27 | 35,459,992 | -1.28(-5.44%) |