Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 23.90 | 24.17 | 22.85 | 23.63 | 127,182,768 | -2.91(-10.97%) |
Nov 29, 2000 | 26.31 | 27.01 | 25.42 | 26.54 | 98,919,912 | +0.45(+1.71%) |
Nov 28, 2000 | 26.81 | 27.71 | 26.07 | 26.09 | 80,056,640 | -1.19(-4.35%) |
Nov 27, 2000 | 28.21 | 29.02 | 27.16 | 27.28 | 85,249,728 | +0.00(+0.00%) |
Nov 24, 2000 | 26.58 | 27.32 | 26.07 | 27.28 | 33,320,476 | +1.71(+6.68%) |
Nov 22, 2000 | 26.23 | 27.24 | 25.49 | 25.57 | 59,121,608 | -0.89(-3.38%) |
Nov 21, 2000 | 26.35 | 26.93 | 25.73 | 26.47 | 59,212,292 | +0.93(+3.65%) |
Nov 20, 2000 | 25.45 | 26.66 | 25.22 | 25.53 | 60,402,160 | -0.23(-0.89%) |
Nov 17, 2000 | 24.91 | 25.92 | 24.52 | 25.76 | 66,024,192 | +0.93(+3.75%) |
Nov 16, 2000 | 25.61 | 26.66 | 24.69 | 24.83 | 63,666,524 | -0.93(-3.61%) |
Nov 15, 2000 | 25.88 | 26.62 | 25.30 | 25.76 | 67,591,136 | +0.35(+1.37%) |
Nov 14, 2000 | 25.14 | 25.61 | 24.49 | 25.42 | 78,413,504 | +1.71(+7.20%) |
Nov 13, 2000 | 22.97 | 24.68 | 22.35 | 23.71 | 131,108,024 | +0.74(+3.22%) |
Nov 10, 2000 | 23.59 | 24.21 | 22.97 | 22.97 | 151,540,496 | -2.72(-10.59%) |
Nov 09, 2000 | 26.27 | 26.31 | 24.80 | 25.69 | 78,713,424 | -0.81(-3.07%) |
Nov 08, 2000 | 28.71 | 28.75 | 26.35 | 26.50 | 61,331,892 | -2.17(-7.58%) |
Nov 07, 2000 | 29.02 | 29.06 | 28.13 | 28.68 | 33,898,416 | -0.23(-0.79%) |
Nov 06, 2000 | 28.95 | 29.41 | 28.79 | 28.91 | 39,601,308 | +0.38(+1.35%) |
Nov 03, 2000 | 29.26 | 29.33 | 28.25 | 28.52 | 50,103,616 | -0.47(-1.61%) |
Nov 02, 2000 | 28.87 | 29.73 | 28.79 | 28.99 | 105,525,312 | +1.12(+4.03%) |
Nov 01, 2000 | 27.51 | 28.91 | 27.43 | 27.86 | 76,764,248 | -0.07(-0.27%) |
Oct 31, 2000 | 28.37 | 29.14 | 27.74 | 27.94 | 89,874,048 | +0.00(+0.00%) |
Oct 30, 2000 | 28.53 | 28.64 | 27.24 | 27.94 | 79,107,416 | -0.86(-2.98%) |
Oct 27, 2000 | 28.48 | 29.18 | 27.84 | 28.79 | 80,863,632 | +1.05(+3.78%) |
Oct 26, 2000 | 26.07 | 27.94 | 25.88 | 27.74 | 81,847,480 | +2.10(+8.18%) |
Oct 25, 2000 | 26.07 | 27.04 | 25.54 | 25.65 | 85,739,392 | -0.43(-1.64%) |
Oct 24, 2000 | 27.09 | 27.63 | 25.84 | 26.07 | 75,610,464 | -0.81(-3.02%) |
Oct 23, 2000 | 27.12 | 27.94 | 26.31 | 26.89 | 70,470,208 | +0.16(+0.58%) |
Oct 20, 2000 | 25.84 | 27.55 | 25.69 | 26.73 | 96,492,496 | +0.70(+2.67%) |
Oct 19, 2000 | 26.09 | 26.27 | 25.38 | 26.04 | 103,493,016 | +2.33(+9.82%) |
Oct 18, 2000 | 22.50 | 24.72 | 21.88 | 23.71 | 27,044,638 | +1.24(+5.53%) |
Oct 17, 2000 | 22.59 | 22.74 | 21.73 | 22.47 | 126,675,368 | +0.31(+1.40%) |
Oct 16, 2000 | 24.29 | 24.33 | 21.96 | 22.16 | 148,290,160 | -2.91(-11.61%) |
Oct 13, 2000 | 23.04 | 25.30 | 22.93 | 25.07 | 130,332,440 | +2.02(+8.75%) |
Oct 12, 2000 | 23.05 | 23.90 | 21.73 | 23.05 | 161,421,216 | +1.09(+4.95%) |
Oct 11, 2000 | 22.97 | 23.67 | 21.73 | 21.96 | 196,609,696 | -1.35(-5.80%) |
Oct 10, 2000 | 24.33 | 24.95 | 23.24 | 23.32 | 110,956,144 | -0.93(-3.84%) |
Oct 09, 2000 | 25.11 | 25.16 | 23.59 | 24.25 | 91,084,056 | -0.55(-2.20%) |
Oct 06, 2000 | 25.69 | 26.23 | 24.37 | 24.80 | 112,329,800 | -0.66(-2.59%) |
Oct 05, 2000 | 26.16 | 26.31 | 25.14 | 25.45 | 83,878,160 | -0.62(-2.38%) |
Oct 04, 2000 | 25.45 | 26.54 | 25.30 | 26.07 | 102,652,680 | +1.05(+4.19%) |
Oct 03, 2000 | 25.93 | 26.39 | 24.91 | 25.03 | 130,810,032 | +0.11(+0.45%) |
Oct 02, 2000 | 26.66 | 26.66 | 24.76 | 24.91 | 107,580,800 | -0.89(-3.44%) |
Sep 29, 2000 | 27.20 | 27.24 | 25.69 | 25.80 | 117,567,184 | -1.79(-6.48%) |
Sep 28, 2000 | 27.40 | 27.66 | 26.99 | 27.59 | 107,508,640 | +0.35(+1.28%) |
Sep 27, 2000 | 27.71 | 28.37 | 26.97 | 27.24 | 129,453,448 | +0.35(+1.32%) |
Sep 26, 2000 | 28.83 | 28.87 | 26.58 | 26.89 | 181,504,304 | -1.29(-4.56%) |
Sep 25, 2000 | 31.08 | 31.17 | 27.78 | 28.17 | 209,748,640 | -1.59(-5.34%) |
Sep 22, 2000 | 29.02 | 30.73 | 28.87 | 29.76 | 497,300,640 | -8.41(-22.02%) |
Sep 21, 2000 | 38.53 | 39.07 | 37.49 | 38.17 | 91,996,224 | -0.98(-2.51%) |
Sep 20, 2000 | 38.03 | 39.42 | 37.52 | 39.15 | 113,299,472 | +1.66(+4.44%) |
Sep 19, 2000 | 35.51 | 37.56 | 35.27 | 37.49 | 94,806,032 | +2.84(+8.19%) |
Sep 18, 2000 | 36.24 | 36.78 | 34.46 | 34.65 | 81,779,992 | -1.06(-2.97%) |
Sep 15, 2000 | 37.06 | 37.17 | 35.16 | 35.71 | 121,900,928 | -1.31(-3.54%) |
Sep 14, 2000 | 38.80 | 39.04 | 36.78 | 37.02 | 81,334,288 | -1.01(-2.65%) |
Sep 13, 2000 | 38.30 | 39.30 | 37.56 | 38.03 | 112,870,856 | -2.29(-5.68%) |
Sep 12, 2000 | 40.39 | 41.56 | 40.08 | 40.32 | 46,714,256 | +0.16(+0.39%) |
Sep 11, 2000 | 40.70 | 41.51 | 39.70 | 40.16 | 49,147,792 | -0.42(-1.04%) |
Sep 08, 2000 | 41.71 | 41.87 | 40.32 | 40.58 | 47,811,828 | -1.29(-3.07%) |
Sep 07, 2000 | 41.35 | 42.64 | 41.13 | 41.87 | 55,924,576 | +1.08(+2.65%) |
Sep 06, 2000 | 42.25 | 42.53 | 40.35 | 40.79 | 100,427,096 | -2.20(-5.13%) |
Sep 05, 2000 | 44.12 | 44.31 | 42.37 | 42.99 | 94,067,336 | -2.91(-6.34%) |