Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 55.34 | 55.34 | 52.10 | 52.80 | 18,862,018 | -3.56(-6.32%) |
Nov 29, 2000 | 55.20 | 56.44 | 54.60 | 56.37 | 9,787,100 | +1.10(+1.98%) |
Nov 28, 2000 | 55.77 | 56.90 | 54.99 | 55.27 | 8,506,872 | -0.32(-0.58%) |
Nov 27, 2000 | 56.72 | 57.60 | 55.59 | 55.59 | 6,852,138 | -0.85(-1.50%) |
Nov 24, 2000 | 56.12 | 57.46 | 56.05 | 56.44 | 4,429,799 | +0.81(+1.46%) |
Nov 22, 2000 | 55.63 | 56.93 | 55.52 | 55.63 | 9,811,713 | +0.00(+0.00%) |
Nov 21, 2000 | 58.31 | 58.94 | 55.63 | 55.63 | 12,715,686 | -2.68(-4.60%) |
Nov 20, 2000 | 57.32 | 58.31 | 56.97 | 58.31 | 13,156,949 | +0.74(+1.29%) |
Nov 17, 2000 | 55.52 | 57.89 | 55.49 | 57.57 | 13,672,758 | +2.08(+3.76%) |
Nov 16, 2000 | 56.05 | 56.30 | 55.49 | 55.49 | 6,631,684 | -0.63(-1.13%) |
Nov 15, 2000 | 56.19 | 56.51 | 55.13 | 56.12 | 7,367,062 | -0.07(-0.13%) |
Nov 14, 2000 | 56.05 | 56.40 | 55.63 | 56.19 | 9,121,665 | +1.16(+2.11%) |
Nov 13, 2000 | 51.85 | 56.16 | 51.74 | 55.03 | 15,383,447 | +2.51(+4.77%) |
Nov 10, 2000 | 55.34 | 55.55 | 52.52 | 52.52 | 12,062,647 | -3.64(-6.48%) |
Nov 09, 2000 | 54.64 | 56.47 | 54.04 | 56.16 | 16,029,050 | -0.32(-0.56%) |
Nov 08, 2000 | 58.52 | 58.59 | 56.05 | 56.47 | 12,379,605 | -1.30(-2.26%) |
Nov 07, 2000 | 57.11 | 58.45 | 56.86 | 57.78 | 9,598,873 | +1.13(+1.99%) |
Nov 06, 2000 | 56.40 | 57.81 | 56.16 | 56.65 | 7,885,528 | +0.11(+0.19%) |
Nov 03, 2000 | 57.89 | 57.95 | 56.12 | 56.54 | 10,364,530 | -1.03(-1.79%) |
Nov 02, 2000 | 55.91 | 57.78 | 55.63 | 57.57 | 13,188,290 | +1.91(+3.43%) |
Nov 01, 2000 | 55.59 | 56.40 | 54.92 | 55.66 | 13,226,715 | +0.03(+0.06%) |
Oct 31, 2000 | 52.94 | 55.98 | 52.94 | 55.63 | 19,308,060 | +2.93(+5.56%) |
Oct 30, 2000 | 52.80 | 52.94 | 51.00 | 52.70 | 14,318,538 | -0.21(-0.41%) |
Oct 27, 2000 | 52.52 | 52.91 | 51.39 | 52.91 | 11,389,597 | +0.53(+1.01%) |
Oct 26, 2000 | 49.70 | 52.45 | 49.48 | 52.38 | 17,953,110 | +2.93(+5.93%) |
Oct 25, 2000 | 51.11 | 51.36 | 49.10 | 49.45 | 24,902,106 | -2.19(-4.24%) |
Oct 24, 2000 | 52.52 | 53.29 | 50.93 | 51.64 | 15,634,888 | -0.81(-1.54%) |
Oct 23, 2000 | 53.51 | 53.65 | 51.43 | 52.45 | 16,544,505 | -1.06(-1.98%) |
Oct 20, 2000 | 53.72 | 54.36 | 53.19 | 53.51 | 16,599,397 | -0.95(-1.75%) |
Oct 19, 2000 | 55.34 | 55.63 | 52.35 | 54.46 | 31,821,178 | +0.56(+1.05%) |
Oct 18, 2000 | 54.64 | 55.98 | 50.97 | 53.90 | 52,735,808 | -9.92(-15.54%) |
Oct 17, 2000 | 63.22 | 64.31 | 61.31 | 63.82 | 15,730,861 | +1.06(+1.69%) |
Oct 16, 2000 | 62.97 | 63.88 | 61.31 | 62.75 | 13,653,280 | +1.16(+1.89%) |
Oct 13, 2000 | 58.84 | 62.37 | 58.84 | 61.59 | 16,103,066 | +3.35(+5.76%) |
Oct 12, 2000 | 64.52 | 64.59 | 58.24 | 58.24 | 17,189,576 | -5.02(-7.93%) |
Oct 11, 2000 | 63.18 | 63.78 | 60.71 | 63.25 | 15,545,290 | -1.62(-2.50%) |
Oct 10, 2000 | 65.86 | 66.14 | 63.50 | 64.87 | 9,945,402 | -1.73(-2.60%) |
Oct 09, 2000 | 65.48 | 67.41 | 64.56 | 66.61 | 8,680,934 | +1.10(+1.67%) |
Oct 06, 2000 | 64.38 | 65.58 | 63.67 | 65.51 | 10,824,562 | +1.59(+2.48%) |
Oct 05, 2000 | 64.27 | 64.70 | 63.00 | 63.92 | 9,829,066 | -0.67(-1.03%) |
Oct 04, 2000 | 62.33 | 64.87 | 61.31 | 64.59 | 20,671,158 | +2.15(+3.45%) |
Oct 03, 2000 | 67.13 | 67.41 | 62.12 | 62.44 | 20,799,888 | -4.09(-6.15%) |
Oct 02, 2000 | 63.60 | 67.55 | 63.60 | 66.53 | 15,712,269 | +2.93(+4.61%) |
Sep 29, 2000 | 65.23 | 66.04 | 62.26 | 63.60 | 16,993,912 | -1.49(-2.28%) |
Sep 28, 2000 | 66.28 | 67.13 | 64.95 | 65.09 | 9,409,937 | -1.55(-2.33%) |
Sep 27, 2000 | 67.80 | 67.94 | 65.23 | 66.64 | 10,542,664 | -0.63(-0.94%) |
Sep 26, 2000 | 67.77 | 68.83 | 66.85 | 67.27 | 11,016,154 | -2.19(-3.15%) |
Sep 25, 2000 | 70.31 | 71.51 | 68.33 | 69.46 | 7,599,203 | -0.49(-0.70%) |
Sep 22, 2000 | 69.46 | 70.20 | 68.51 | 69.95 | 10,500,698 | +1.34(+1.95%) |
Sep 21, 2000 | 70.14 | 71.55 | 67.77 | 68.62 | 7,620,098 | -1.84(-2.61%) |
Sep 20, 2000 | 70.42 | 71.47 | 69.75 | 70.45 | 8,190,091 | -0.11(-0.15%) |
Sep 19, 2000 | 69.32 | 71.30 | 69.22 | 70.56 | 5,917,023 | +0.95(+1.37%) |
Sep 18, 2000 | 70.73 | 71.16 | 69.50 | 69.60 | 6,966,704 | -0.99(-1.40%) |
Sep 15, 2000 | 71.62 | 71.86 | 70.45 | 70.59 | 9,708,303 | -1.06(-1.47%) |
Sep 14, 2000 | 72.29 | 72.96 | 71.33 | 71.65 | 7,841,791 | -0.46(-0.64%) |
Sep 13, 2000 | 69.53 | 72.74 | 69.32 | 72.11 | 9,695,731 | +1.52(+2.15%) |
Sep 12, 2000 | 70.49 | 71.65 | 70.06 | 70.59 | 8,858,359 | +0.28(+0.40%) |
Sep 11, 2000 | 72.21 | 72.43 | 69.81 | 70.31 | 13,496,395 | -2.82(-3.86%) |
Sep 08, 2000 | 74.83 | 75.08 | 73.07 | 73.13 | 8,846,141 | -2.19(-2.91%) |
Sep 07, 2000 | 74.48 | 75.96 | 74.48 | 75.33 | 8,188,497 | +1.10(+1.48%) |
Sep 06, 2000 | 73.91 | 76.17 | 73.63 | 74.23 | 11,464,853 | +0.14(+0.19%) |
Sep 05, 2000 | 75.00 | 75.29 | 73.87 | 74.09 | 7,283,485 | -1.38(-1.83%) |