Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 33.14 | 34.10 | 32.62 | 33.84 | 7,646,301 | +0.31(+0.91%) |
Nov 29, 2000 | 33.75 | 34.84 | 33.53 | 33.53 | 7,224,316 | -0.57(-1.67%) |
Nov 28, 2000 | 33.66 | 34.32 | 33.36 | 34.10 | 6,105,313 | +0.35(+1.03%) |
Nov 27, 2000 | 34.36 | 34.70 | 33.45 | 33.75 | 4,707,533 | +0.00(+0.00%) |
Nov 24, 2000 | 33.75 | 34.14 | 33.66 | 33.75 | 1,986,312 | +0.26(+0.79%) |
Nov 22, 2000 | 33.66 | 33.93 | 33.18 | 33.49 | 8,419,964 | -1.13(-3.27%) |
Nov 21, 2000 | 34.32 | 35.09 | 34.32 | 34.62 | 6,508,137 | +0.44(+1.28%) |
Nov 20, 2000 | 35.23 | 35.57 | 34.18 | 34.18 | 5,733,321 | -1.21(-3.43%) |
Nov 17, 2000 | 35.84 | 36.36 | 35.01 | 35.40 | 5,521,824 | -0.35(-0.97%) |
Nov 16, 2000 | 35.40 | 36.13 | 35.40 | 35.75 | 7,625,699 | -0.09(-0.25%) |
Nov 15, 2000 | 35.57 | 36.23 | 35.32 | 35.84 | 8,527,730 | -0.17(-0.48%) |
Nov 14, 2000 | 34.97 | 36.27 | 34.92 | 36.01 | 9,463,762 | +0.87(+2.47%) |
Nov 13, 2000 | 35.40 | 35.75 | 34.57 | 35.14 | 10,556,255 | -1.91(-5.15%) |
Nov 10, 2000 | 36.96 | 37.40 | 36.53 | 37.05 | 8,001,005 | -0.22(-0.58%) |
Nov 09, 2000 | 36.79 | 37.75 | 36.66 | 37.27 | 10,984,147 | +0.13(+0.35%) |
Nov 08, 2000 | 37.57 | 37.83 | 36.79 | 37.13 | 8,648,029 | -0.52(-1.38%) |
Nov 07, 2000 | 36.53 | 37.70 | 36.53 | 37.65 | 7,929,401 | +0.95(+2.59%) |
Nov 06, 2000 | 35.92 | 36.96 | 35.92 | 36.70 | 12,965,417 | +0.87(+2.42%) |
Nov 03, 2000 | 36.27 | 36.61 | 35.61 | 35.84 | 13,762,276 | -0.35(-0.96%) |
Nov 02, 2000 | 36.88 | 37.13 | 36.18 | 36.18 | 11,163,228 | -0.95(-2.56%) |
Nov 01, 2000 | 36.70 | 37.52 | 36.70 | 37.13 | 10,172,305 | -0.22(-0.58%) |
Oct 31, 2000 | 36.83 | 37.57 | 36.83 | 37.35 | 9,366,369 | +0.04(+0.11%) |
Oct 30, 2000 | 35.75 | 37.31 | 35.75 | 37.31 | 12,746,140 | +1.56(+4.37%) |
Oct 27, 2000 | 36.23 | 36.70 | 35.44 | 35.75 | 13,514,041 | -0.48(-1.32%) |
Oct 26, 2000 | 36.09 | 36.66 | 35.32 | 36.23 | 12,195,355 | -0.04(-0.11%) |
Oct 25, 2000 | 36.44 | 37.13 | 35.92 | 36.27 | 25,229,926 | -0.74(-1.99%) |
Oct 24, 2000 | 34.88 | 37.00 | 34.62 | 37.00 | 37,515,760 | +2.34(+6.75%) |
Oct 23, 2000 | 34.70 | 35.40 | 33.93 | 34.66 | 69,253,392 | +2.73(+8.57%) |
Oct 20, 2000 | 28.46 | 33.14 | 27.42 | 31.93 | 39,982,836 | +7.02(+28.21%) |
Oct 19, 2000 | 23.47 | 25.51 | 23.47 | 24.90 | 13,253,272 | +1.52(+6.50%) |
Oct 18, 2000 | 23.60 | 24.21 | 23.17 | 23.38 | 5,217,977 | -1.08(-4.43%) |
Oct 17, 2000 | 24.47 | 24.64 | 24.08 | 24.47 | 6,880,561 | -0.39(-1.56%) |
Oct 16, 2000 | 24.60 | 24.99 | 24.21 | 24.86 | 6,185,993 | +0.82(+3.41%) |
Oct 13, 2000 | 24.04 | 24.47 | 23.77 | 24.04 | 5,077,508 | -0.26(-1.06%) |
Oct 12, 2000 | 24.99 | 25.12 | 23.95 | 24.29 | 4,945,394 | -0.74(-2.94%) |
Oct 11, 2000 | 25.33 | 26.03 | 24.99 | 25.03 | 4,994,379 | -0.26(-1.04%) |
Oct 10, 2000 | 25.64 | 25.81 | 25.29 | 25.29 | 3,363,490 | -0.35(-1.35%) |
Oct 09, 2000 | 25.60 | 25.68 | 25.08 | 25.64 | 2,243,767 | +0.31(+1.21%) |
Oct 06, 2000 | 25.77 | 26.12 | 25.12 | 25.33 | 3,518,655 | -0.09(-0.35%) |
Oct 05, 2000 | 26.47 | 26.51 | 25.38 | 25.42 | 4,662,726 | -0.87(-3.30%) |
Oct 04, 2000 | 25.72 | 27.11 | 25.72 | 26.29 | 4,918,165 | +0.48(+1.86%) |
Oct 03, 2000 | 24.90 | 26.20 | 24.77 | 25.81 | 5,808,958 | +0.83(+3.31%) |
Oct 02, 2000 | 24.99 | 25.29 | 24.47 | 24.99 | 4,277,623 | +0.26(+1.04%) |
Sep 29, 2000 | 25.25 | 25.60 | 24.56 | 24.73 | 3,356,863 | -0.56(-2.22%) |
Sep 28, 2000 | 24.25 | 25.42 | 24.16 | 25.29 | 4,180,087 | +1.08(+4.47%) |
Sep 27, 2000 | 24.90 | 25.03 | 23.99 | 24.21 | 4,098,831 | -0.74(-2.95%) |
Sep 26, 2000 | 24.64 | 25.03 | 24.38 | 24.95 | 2,599,336 | +0.26(+1.07%) |
Sep 25, 2000 | 25.20 | 25.42 | 24.34 | 24.68 | 3,244,631 | -0.52(-2.07%) |
Sep 22, 2000 | 24.77 | 25.29 | 24.56 | 25.20 | 2,650,049 | +0.56(+2.28%) |
Sep 21, 2000 | 24.64 | 25.08 | 24.60 | 24.64 | 3,682,032 | +0.35(+1.43%) |
Sep 20, 2000 | 24.47 | 24.81 | 23.99 | 24.29 | 3,883,012 | -0.69(-2.78%) |
Sep 19, 2000 | 24.47 | 24.99 | 23.77 | 24.99 | 5,626,132 | +0.17(+0.70%) |
Sep 18, 2000 | 25.42 | 25.68 | 24.64 | 24.81 | 4,643,853 | -0.52(-2.05%) |
Sep 15, 2000 | 26.12 | 26.29 | 25.25 | 25.33 | 5,643,420 | -0.74(-2.82%) |
Sep 14, 2000 | 26.03 | 26.51 | 25.90 | 26.07 | 5,254,716 | +0.04(+0.16%) |
Sep 13, 2000 | 25.68 | 26.68 | 25.60 | 26.03 | 7,409,303 | +0.35(+1.35%) |
Sep 12, 2000 | 25.38 | 25.68 | 24.81 | 25.68 | 6,452,093 | +0.31(+1.20%) |
Sep 11, 2000 | 25.33 | 25.99 | 25.25 | 25.38 | 5,161,934 | +1.08(+4.46%) |
Sep 08, 2000 | 25.68 | 25.95 | 24.29 | 24.29 | 11,313,350 | -2.26(-8.50%) |
Sep 07, 2000 | 27.94 | 27.94 | 26.55 | 26.55 | 9,269,697 | -1.83(-6.43%) |
Sep 06, 2000 | 27.85 | 28.98 | 27.81 | 28.37 | 6,425,296 | +0.78(+2.84%) |
Sep 05, 2000 | 27.42 | 27.90 | 27.16 | 27.59 | 4,010,371 | +0.22(+0.79%) |