Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 19.64 | 19.67 | 19.36 | 19.61 | 7,733,607 | -0.04(-0.20%) |
Dec 28, 2000 | 19.48 | 19.93 | 19.48 | 19.64 | 8,580,602 | +0.16(+0.83%) |
Dec 27, 2000 | 19.30 | 19.75 | 19.30 | 19.48 | 11,993,448 | +0.18(+0.93%) |
Dec 26, 2000 | 18.94 | 19.30 | 18.86 | 19.30 | 8,820,558 | +0.36(+1.90%) |
Dec 22, 2000 | 18.98 | 18.98 | 18.50 | 18.94 | 11,633,514 | -0.16(-0.84%) |
Dec 21, 2000 | 18.10 | 19.18 | 18.06 | 19.10 | 18,551,208 | +1.01(+5.56%) |
Dec 20, 2000 | 18.26 | 18.66 | 17.88 | 18.10 | 20,742,206 | -0.16(-0.88%) |
Dec 19, 2000 | 17.66 | 18.64 | 17.60 | 18.26 | 18,172,004 | +0.60(+3.41%) |
Dec 18, 2000 | 17.25 | 17.88 | 17.25 | 17.66 | 16,018,616 | +0.44(+2.58%) |
Dec 15, 2000 | 18.24 | 18.24 | 17.21 | 17.21 | 42,801,372 | -1.13(-6.14%) |
Dec 14, 2000 | 18.48 | 18.48 | 17.94 | 18.34 | 15,621,694 | -0.26(-1.40%) |
Dec 13, 2000 | 18.66 | 18.76 | 18.42 | 18.60 | 11,524,415 | -0.06(-0.33%) |
Dec 12, 2000 | 18.76 | 18.88 | 18.54 | 18.66 | 12,452,845 | -0.10(-0.53%) |
Dec 11, 2000 | 19.36 | 19.36 | 18.72 | 18.76 | 18,009,442 | -0.83(-4.22%) |
Dec 08, 2000 | 19.94 | 19.94 | 19.51 | 19.59 | 12,901,053 | -0.48(-2.40%) |
Dec 07, 2000 | 19.59 | 20.29 | 19.48 | 20.07 | 12,283,446 | +0.48(+2.46%) |
Dec 06, 2000 | 19.77 | 19.89 | 19.43 | 19.59 | 12,062,762 | -0.18(-0.91%) |
Dec 05, 2000 | 20.19 | 20.21 | 19.53 | 19.77 | 14,407,616 | -0.42(-2.09%) |
Dec 04, 2000 | 20.01 | 20.39 | 19.91 | 20.19 | 13,332,788 | +0.18(+0.90%) |
Dec 01, 2000 | 20.07 | 20.07 | 19.73 | 20.01 | 12,746,574 | -0.14(-0.70%) |
Nov 30, 2000 | 19.99 | 20.15 | 19.77 | 20.15 | 19,932,510 | +0.16(+0.80%) |
Nov 29, 2000 | 19.45 | 20.11 | 19.22 | 19.99 | 15,073,090 | +0.54(+2.80%) |
Nov 28, 2000 | 19.26 | 19.54 | 19.26 | 19.45 | 9,057,095 | +0.28(+1.48%) |
Nov 27, 2000 | 18.98 | 19.32 | 18.68 | 19.16 | 10,080,327 | +0.18(+0.95%) |
Nov 24, 2000 | 19.14 | 19.14 | 18.86 | 18.98 | 6,073,186 | -0.18(-0.94%) |
Nov 22, 2000 | 18.74 | 19.40 | 18.74 | 19.16 | 20,834,520 | +1.39(+7.80%) |
Nov 21, 2000 | 18.20 | 18.50 | 17.78 | 17.78 | 21,764,816 | -0.42(-2.32%) |
Nov 20, 2000 | 18.94 | 18.94 | 18.00 | 18.20 | 30,026,514 | -1.57(-7.94%) |
Nov 17, 2000 | 19.93 | 20.21 | 19.67 | 19.77 | 18,807,328 | -0.16(-0.81%) |
Nov 16, 2000 | 19.73 | 20.05 | 19.64 | 19.93 | 11,829,333 | +0.20(+1.03%) |
Nov 15, 2000 | 19.48 | 19.79 | 19.38 | 19.73 | 11,672,056 | +0.24(+1.24%) |
Nov 14, 2000 | 19.64 | 19.73 | 19.18 | 19.48 | 11,539,956 | -0.16(-0.82%) |
Nov 13, 2000 | 19.83 | 19.83 | 19.43 | 19.64 | 12,719,843 | -0.26(-1.33%) |
Nov 10, 2000 | 20.05 | 20.29 | 19.91 | 19.91 | 16,046,901 | -0.14(-0.69%) |
Nov 09, 2000 | 19.36 | 20.17 | 19.26 | 20.05 | 18,437,136 | +0.68(+3.52%) |
Nov 08, 2000 | 19.32 | 19.51 | 19.00 | 19.36 | 7,852,653 | +0.04(+0.22%) |
Nov 07, 2000 | 19.46 | 19.59 | 19.24 | 19.32 | 6,597,235 | -0.14(-0.73%) |
Nov 06, 2000 | 19.08 | 19.63 | 18.92 | 19.46 | 8,653,957 | +0.38(+2.01%) |
Nov 03, 2000 | 19.46 | 19.46 | 19.02 | 19.08 | 9,438,476 | -0.46(-2.37%) |
Nov 02, 2000 | 19.59 | 19.77 | 19.32 | 19.54 | 14,162,998 | -0.04(-0.21%) |
Nov 01, 2000 | 19.43 | 19.77 | 19.40 | 19.59 | 12,889,864 | +0.16(+0.83%) |
Oct 31, 2000 | 19.26 | 19.61 | 18.88 | 19.43 | 15,285,694 | +0.16(+0.84%) |
Oct 30, 2000 | 18.96 | 19.46 | 18.94 | 19.26 | 16,365,806 | +0.30(+1.59%) |
Oct 27, 2000 | 18.88 | 19.08 | 18.54 | 18.96 | 11,754,424 | +0.08(+0.43%) |
Oct 26, 2000 | 18.64 | 19.08 | 18.16 | 18.88 | 14,542,203 | +0.24(+1.29%) |
Oct 25, 2000 | 18.06 | 18.80 | 17.90 | 18.64 | 14,540,338 | +0.58(+3.22%) |
Oct 24, 2000 | 17.79 | 18.08 | 17.51 | 18.06 | 9,858,088 | +0.26(+1.48%) |
Oct 23, 2000 | 17.63 | 18.00 | 17.33 | 17.79 | 11,015,285 | +0.16(+0.91%) |
Oct 20, 2000 | 17.94 | 17.94 | 17.29 | 17.63 | 22,789,292 | -0.75(-4.06%) |
Oct 19, 2000 | 18.48 | 18.48 | 18.06 | 18.38 | 9,025,702 | -0.34(-1.82%) |
Oct 18, 2000 | 18.64 | 18.94 | 18.28 | 18.72 | 11,423,397 | +0.08(+0.43%) |
Oct 17, 2000 | 18.86 | 18.96 | 18.34 | 18.64 | 9,441,895 | -0.22(-1.18%) |
Oct 16, 2000 | 18.40 | 19.06 | 18.34 | 18.86 | 10,976,432 | +0.46(+2.52%) |
Oct 13, 2000 | 18.42 | 18.56 | 18.14 | 18.40 | 11,375,219 | -0.02(-0.10%) |
Oct 12, 2000 | 18.84 | 18.90 | 18.14 | 18.42 | 13,303,259 | -0.42(-2.24%) |
Oct 11, 2000 | 18.72 | 19.16 | 18.58 | 18.84 | 12,287,176 | +0.12(+0.64%) |
Oct 10, 2000 | 18.60 | 19.08 | 18.36 | 18.72 | 9,761,422 | +0.12(+0.66%) |
Oct 09, 2000 | 18.80 | 18.92 | 18.60 | 18.60 | 6,341,427 | -0.20(-1.08%) |
Oct 06, 2000 | 19.02 | 19.04 | 18.58 | 18.80 | 14,961,815 | -0.22(-1.17%) |
Oct 05, 2000 | 18.44 | 19.10 | 18.44 | 19.02 | 16,482,365 | +0.60(+3.28%) |
Oct 04, 2000 | 18.12 | 18.42 | 18.02 | 18.42 | 12,883,026 | +0.30(+1.67%) |
Oct 03, 2000 | 18.34 | 18.46 | 18.06 | 18.12 | 11,471,264 | -0.22(-1.21%) |