Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 49.90 | 49.90 | 48.35 | 48.78 | 12,102,587 | -0.14(-0.29%) |
Dec 28, 2000 | 47.92 | 50.61 | 47.13 | 48.93 | 17,081,762 | +0.32(+0.66%) |
Dec 27, 2000 | 48.64 | 50.57 | 47.96 | 48.60 | 14,371,582 | -0.07(-0.14%) |
Dec 26, 2000 | 51.08 | 51.40 | 48.35 | 48.67 | 10,547,989 | -2.40(-4.71%) |
Dec 22, 2000 | 48.50 | 51.29 | 48.50 | 51.08 | 16,581,509 | +4.27(+9.12%) |
Dec 21, 2000 | 49.07 | 50.47 | 45.95 | 46.81 | 22,178,726 | -2.55(-5.16%) |
Dec 20, 2000 | 49.28 | 50.50 | 48.67 | 49.36 | 21,927,990 | -2.36(-4.57%) |
Dec 19, 2000 | 51.76 | 54.20 | 51.54 | 51.72 | 13,431,192 | -0.22(-0.42%) |
Dec 18, 2000 | 50.72 | 51.94 | 50.72 | 51.94 | 13,409,586 | +1.54(+3.06%) |
Dec 15, 2000 | 51.65 | 52.05 | 50.11 | 50.40 | 24,841,858 | -2.66(-5.01%) |
Dec 14, 2000 | 52.80 | 53.77 | 52.69 | 53.05 | 10,684,944 | +0.68(+1.30%) |
Dec 13, 2000 | 54.45 | 55.45 | 52.05 | 52.37 | 12,186,746 | -1.50(-2.79%) |
Dec 12, 2000 | 54.66 | 55.16 | 53.09 | 53.87 | 13,791,701 | -0.65(-1.19%) |
Dec 11, 2000 | 55.38 | 56.39 | 53.80 | 54.52 | 10,783,566 | -1.15(-2.06%) |
Dec 08, 2000 | 56.24 | 56.82 | 54.95 | 55.67 | 10,700,103 | +2.23(+4.17%) |
Dec 07, 2000 | 54.56 | 55.06 | 53.44 | 53.44 | 13,805,466 | -2.08(-3.75%) |
Dec 06, 2000 | 58.40 | 58.43 | 54.41 | 55.53 | 17,599,962 | -3.80(-6.40%) |
Dec 05, 2000 | 57.64 | 60.12 | 57.17 | 59.33 | 13,602,473 | +2.87(+5.08%) |
Dec 04, 2000 | 55.10 | 56.93 | 54.95 | 56.46 | 9,706,394 | +1.58(+2.88%) |
Dec 01, 2000 | 54.20 | 56.99 | 54.16 | 54.88 | 13,117,031 | +1.22(+2.27%) |
Nov 30, 2000 | 56.24 | 56.24 | 52.94 | 53.66 | 18,560,738 | -3.62(-6.32%) |
Nov 29, 2000 | 56.10 | 57.36 | 55.49 | 57.28 | 9,630,772 | +1.11(+1.98%) |
Nov 28, 2000 | 56.67 | 57.82 | 55.88 | 56.17 | 8,370,994 | -0.33(-0.58%) |
Nov 27, 2000 | 57.64 | 58.54 | 56.50 | 56.50 | 6,742,690 | -0.86(-1.50%) |
Nov 24, 2000 | 57.03 | 58.40 | 56.96 | 57.36 | 4,359,043 | +0.83(+1.46%) |
Nov 22, 2000 | 56.53 | 57.86 | 56.42 | 56.53 | 9,654,992 | +0.00(+0.00%) |
Nov 21, 2000 | 59.26 | 59.90 | 56.53 | 56.53 | 12,512,581 | -2.73(-4.60%) |
Nov 20, 2000 | 58.25 | 59.26 | 57.89 | 59.26 | 12,946,795 | +0.75(+1.29%) |
Nov 17, 2000 | 56.42 | 58.83 | 56.39 | 58.50 | 13,454,366 | +2.12(+3.76%) |
Nov 16, 2000 | 56.96 | 57.21 | 56.39 | 56.39 | 6,525,758 | -0.64(-1.13%) |
Nov 15, 2000 | 57.10 | 57.43 | 56.03 | 57.03 | 7,249,390 | -0.07(-0.13%) |
Nov 14, 2000 | 56.96 | 57.32 | 56.53 | 57.10 | 8,975,966 | +1.18(+2.11%) |
Nov 13, 2000 | 52.69 | 57.07 | 52.58 | 55.92 | 15,137,730 | +2.55(+4.77%) |
Nov 10, 2000 | 56.24 | 56.46 | 53.37 | 53.37 | 11,869,972 | -3.70(-6.48%) |
Nov 09, 2000 | 55.53 | 57.39 | 54.92 | 57.07 | 15,773,021 | -0.32(-0.56%) |
Nov 08, 2000 | 59.47 | 59.54 | 56.96 | 57.39 | 12,181,868 | -1.33(-2.26%) |
Nov 07, 2000 | 58.03 | 59.40 | 57.79 | 58.72 | 9,445,552 | +1.15(+1.99%) |
Nov 06, 2000 | 57.32 | 58.75 | 57.07 | 57.57 | 7,759,574 | +0.11(+0.19%) |
Nov 03, 2000 | 58.83 | 58.89 | 57.03 | 57.46 | 10,198,980 | -1.04(-1.79%) |
Nov 02, 2000 | 56.82 | 58.72 | 56.53 | 58.50 | 12,977,637 | +1.94(+3.43%) |
Nov 01, 2000 | 56.50 | 57.32 | 55.81 | 56.56 | 13,015,447 | +0.03(+0.06%) |
Oct 31, 2000 | 53.80 | 56.89 | 53.80 | 56.53 | 18,999,658 | +2.98(+5.56%) |
Oct 30, 2000 | 53.66 | 53.80 | 51.83 | 53.55 | 14,089,831 | -0.22(-0.41%) |
Oct 27, 2000 | 53.37 | 53.77 | 52.23 | 53.77 | 11,207,674 | +0.54(+1.01%) |
Oct 26, 2000 | 50.50 | 53.30 | 50.29 | 53.23 | 17,666,348 | +2.98(+5.93%) |
Oct 25, 2000 | 51.94 | 52.19 | 49.90 | 50.25 | 24,504,350 | -2.23(-4.24%) |
Oct 24, 2000 | 53.37 | 54.16 | 51.76 | 52.48 | 15,385,155 | -0.82(-1.54%) |
Oct 23, 2000 | 54.38 | 54.52 | 52.26 | 53.30 | 16,280,243 | -1.08(-1.98%) |
Oct 20, 2000 | 54.59 | 55.24 | 54.06 | 54.38 | 16,334,258 | -0.97(-1.75%) |
Oct 19, 2000 | 56.24 | 56.53 | 53.20 | 55.35 | 31,312,904 | +0.57(+1.05%) |
Oct 18, 2000 | 55.53 | 56.89 | 51.80 | 54.77 | 51,893,472 | -10.08(-15.54%) |
Oct 17, 2000 | 64.24 | 65.35 | 62.30 | 64.85 | 15,479,595 | +1.08(+1.69%) |
Oct 16, 2000 | 63.99 | 64.92 | 62.30 | 63.77 | 13,435,199 | +1.18(+1.89%) |
Oct 13, 2000 | 59.80 | 63.38 | 59.80 | 62.59 | 15,845,855 | +3.41(+5.76%) |
Oct 12, 2000 | 65.57 | 65.64 | 59.18 | 59.18 | 16,915,012 | -5.10(-7.93%) |
Oct 11, 2000 | 64.20 | 64.82 | 61.70 | 64.28 | 15,296,988 | -1.65(-2.50%) |
Oct 10, 2000 | 66.93 | 67.22 | 64.53 | 65.93 | 9,786,546 | -1.76(-2.60%) |
Oct 09, 2000 | 66.54 | 68.51 | 65.60 | 67.69 | 8,542,275 | +1.11(+1.67%) |
Oct 06, 2000 | 65.43 | 66.64 | 64.71 | 66.57 | 10,651,664 | +1.61(+2.48%) |
Oct 05, 2000 | 65.32 | 65.75 | 64.03 | 64.96 | 9,672,068 | -0.68(-1.03%) |
Oct 04, 2000 | 63.34 | 65.93 | 62.30 | 65.64 | 20,340,982 | +2.19(+3.45%) |
Oct 03, 2000 | 68.22 | 68.51 | 63.13 | 63.45 | 20,467,656 | -4.16(-6.15%) |