Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 25.24 | 25.59 | 25.04 | 25.11 | 14,152,043 | +0.14(+0.55%) |
Dec 28, 2000 | 25.07 | 25.28 | 24.70 | 24.97 | 17,609,254 | +0.27(+1.10%) |
Dec 27, 2000 | 24.46 | 25.17 | 24.46 | 24.70 | 15,908,589 | +0.31(+1.25%) |
Dec 26, 2000 | 24.35 | 25.07 | 24.25 | 24.39 | 14,037,713 | +0.17(+0.70%) |
Dec 22, 2000 | 24.01 | 24.80 | 23.98 | 24.22 | 27,811,952 | +1.03(+4.42%) |
Dec 21, 2000 | 25.00 | 25.29 | 23.20 | 23.20 | 37,239,992 | -2.12(-8.37%) |
Dec 20, 2000 | 25.92 | 26.23 | 25.11 | 25.31 | 30,862,228 | -0.58(-2.23%) |
Dec 19, 2000 | 25.38 | 26.20 | 25.31 | 25.89 | 33,648,296 | +0.51(+2.02%) |
Dec 18, 2000 | 24.90 | 25.38 | 24.56 | 25.38 | 21,292,926 | +0.58(+2.33%) |
Dec 15, 2000 | 24.70 | 25.35 | 24.59 | 24.80 | 42,947,528 | -0.07(-0.26%) |
Dec 14, 2000 | 25.07 | 25.21 | 24.77 | 24.87 | 19,009,616 | -0.14(-0.55%) |
Dec 13, 2000 | 24.05 | 25.31 | 24.05 | 25.00 | 35,106,008 | +0.99(+4.11%) |
Dec 12, 2000 | 24.01 | 24.35 | 23.91 | 24.01 | 19,118,450 | +0.21(+0.87%) |
Dec 11, 2000 | 23.77 | 24.39 | 23.74 | 23.81 | 28,655,506 | +0.07(+0.28%) |
Dec 08, 2000 | 23.47 | 24.29 | 23.20 | 23.74 | 25,627,768 | +0.03(+0.14%) |
Dec 07, 2000 | 23.91 | 24.15 | 23.33 | 23.71 | 20,899,182 | +0.03(+0.14%) |
Dec 06, 2000 | 23.81 | 23.98 | 23.13 | 23.68 | 29,723,872 | -0.61(-2.52%) |
Dec 05, 2000 | 24.42 | 24.53 | 23.88 | 24.29 | 23,633,032 | +0.17(+0.70%) |
Dec 04, 2000 | 23.20 | 24.29 | 23.13 | 24.12 | 22,774,456 | +0.38(+1.59%) |
Dec 01, 2000 | 24.08 | 24.08 | 22.79 | 23.74 | 32,223,382 | -0.44(-1.83%) |
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%) |