Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 25.48 | 25.73 | 24.24 | 24.55 | 31,148,098 | -0.73(-2.87%) |
Nov 29, 2000 | 25.00 | 25.59 | 24.90 | 25.27 | 26,981,084 | +0.34(+1.38%) |
Nov 28, 2000 | 24.62 | 25.31 | 24.31 | 24.93 | 19,438,906 | +0.07(+0.27%) |
Nov 27, 2000 | 23.68 | 25.04 | 23.51 | 24.86 | 24,934,578 | +1.42(+6.07%) |
Nov 24, 2000 | 23.89 | 23.93 | 23.30 | 23.44 | 11,046,035 | -0.38(-1.60%) |
Nov 22, 2000 | 23.34 | 24.27 | 23.27 | 23.82 | 17,002,342 | -0.28(-1.15%) |
Nov 21, 2000 | 23.48 | 24.31 | 23.48 | 24.10 | 11,911,170 | +0.28(+1.16%) |
Nov 20, 2000 | 23.96 | 24.27 | 23.65 | 23.82 | 15,457,988 | +0.00(+0.00%) |
Nov 17, 2000 | 24.17 | 24.79 | 23.79 | 23.82 | 23,818,008 | -0.17(-0.72%) |
Nov 16, 2000 | 23.76 | 24.20 | 23.58 | 23.99 | 16,601,092 | +0.14(+0.58%) |
Nov 15, 2000 | 23.82 | 23.96 | 23.34 | 23.86 | 20,904,022 | +0.14(+0.58%) |
Nov 14, 2000 | 23.13 | 24.24 | 22.93 | 23.72 | 26,695,172 | +0.34(+1.47%) |
Nov 13, 2000 | 23.96 | 24.13 | 22.71 | 23.37 | 26,463,410 | -1.07(-4.37%) |
Nov 10, 2000 | 24.90 | 25.31 | 24.44 | 24.44 | 20,655,114 | -0.28(-1.12%) |
Nov 09, 2000 | 24.79 | 25.07 | 24.13 | 24.72 | 21,042,104 | -0.42(-1.67%) |
Nov 08, 2000 | 24.65 | 25.55 | 24.59 | 25.14 | 25,963,968 | +0.32(+1.27%) |
Nov 07, 2000 | 24.86 | 25.10 | 24.52 | 24.83 | 19,044,334 | +0.17(+0.70%) |
Nov 06, 2000 | 24.10 | 25.07 | 24.03 | 24.65 | 23,898,330 | +0.49(+2.02%) |
Nov 03, 2000 | 24.07 | 24.20 | 23.61 | 24.17 | 16,789,172 | +0.24(+1.00%) |
Nov 02, 2000 | 24.24 | 24.31 | 23.64 | 23.93 | 21,936,842 | -0.17(-0.71%) |
Nov 01, 2000 | 24.24 | 24.38 | 23.93 | 24.10 | 29,007,552 | +0.17(+0.72%) |
Oct 31, 2000 | 24.38 | 24.62 | 23.86 | 23.93 | 21,603,820 | -0.38(-1.57%) |
Oct 30, 2000 | 24.72 | 24.79 | 24.03 | 24.31 | 20,846,984 | -0.13(-0.54%) |
Oct 27, 2000 | 25.17 | 25.27 | 24.24 | 24.44 | 25,133,490 | -0.70(-2.78%) |
Oct 26, 2000 | 24.55 | 25.48 | 24.55 | 25.14 | 29,030,116 | +0.24(+0.98%) |
Oct 25, 2000 | 24.17 | 25.07 | 23.96 | 24.90 | 25,210,562 | +1.07(+4.51%) |
Oct 24, 2000 | 23.27 | 24.62 | 23.13 | 23.82 | 41,564,732 | -1.32(-5.24%) |
Oct 23, 2000 | 24.31 | 25.35 | 24.07 | 25.14 | 26,902,746 | +1.11(+4.61%) |
Oct 20, 2000 | 23.61 | 24.07 | 23.55 | 24.03 | 14,242,684 | +0.21(+0.88%) |
Oct 19, 2000 | 22.71 | 23.96 | 22.71 | 23.82 | 19,821,566 | -0.42(-1.71%) |
Oct 18, 2000 | 24.31 | 24.86 | 23.82 | 24.24 | 22,027,632 | -0.66(-2.65%) |
Oct 17, 2000 | 23.89 | 24.96 | 23.76 | 24.90 | 23,736,242 | +0.69(+2.86%) |
Oct 16, 2000 | 23.79 | 24.24 | 23.72 | 24.20 | 16,377,994 | +0.59(+2.51%) |
Oct 13, 2000 | 24.31 | 24.52 | 23.34 | 23.61 | 23,033,556 | -1.11(-4.48%) |
Oct 12, 2000 | 23.96 | 25.14 | 23.72 | 24.72 | 27,828,168 | +0.28(+1.13%) |
Oct 11, 2000 | 25.04 | 25.07 | 24.24 | 24.44 | 24,954,072 | -0.21(-0.85%) |
Oct 10, 2000 | 24.10 | 24.93 | 23.99 | 24.65 | 21,317,186 | +0.76(+3.20%) |
Oct 09, 2000 | 24.41 | 24.72 | 23.89 | 23.89 | 10,503,273 | -0.83(-3.36%) |
Oct 06, 2000 | 24.72 | 24.90 | 23.89 | 24.72 | 14,912,518 | -0.07(-0.29%) |
Oct 05, 2000 | 23.82 | 24.93 | 23.79 | 24.79 | 19,408,582 | +1.11(+4.68%) |
Oct 04, 2000 | 24.03 | 24.55 | 23.41 | 23.68 | 22,994,028 | -0.83(-3.39%) |
Oct 03, 2000 | 24.20 | 24.83 | 24.13 | 24.52 | 15,197,888 | +0.00(+0.00%) |
Oct 02, 2000 | 24.59 | 24.72 | 24.10 | 24.52 | 17,524,888 | -0.37(-1.49%) |
Sep 29, 2000 | 24.65 | 25.14 | 23.89 | 24.89 | 27,459,226 | +0.68(+2.82%) |
Sep 28, 2000 | 23.89 | 24.86 | 23.89 | 24.20 | 25,911,082 | +0.24(+1.02%) |
Sep 27, 2000 | 23.93 | 24.03 | 23.30 | 23.96 | 16,430,881 | -0.14(-0.57%) |
Sep 26, 2000 | 24.03 | 24.44 | 23.96 | 24.10 | 17,561,892 | -0.34(-1.41%) |
Sep 25, 2000 | 24.41 | 24.52 | 24.10 | 24.44 | 16,062,300 | -0.11(-0.43%) |
Sep 22, 2000 | 24.10 | 24.62 | 23.61 | 24.55 | 32,489,932 | +1.00(+4.26%) |
Sep 21, 2000 | 22.65 | 24.27 | 22.54 | 23.55 | 23,466,576 | +0.88(+3.86%) |
Sep 20, 2000 | 22.68 | 22.71 | 22.30 | 22.67 | 11,798,177 | -0.06(-0.24%) |
Sep 19, 2000 | 23.24 | 23.34 | 22.61 | 22.73 | 15,342,287 | -0.51(-2.19%) |
Sep 18, 2000 | 22.82 | 23.27 | 22.75 | 23.24 | 12,994,890 | +0.38(+1.67%) |
Sep 15, 2000 | 22.71 | 23.10 | 22.71 | 22.85 | 23,733,174 | -0.07(-0.31%) |
Sep 14, 2000 | 22.96 | 22.96 | 22.61 | 22.93 | 15,957,791 | +0.18(+0.78%) |
Sep 13, 2000 | 22.85 | 23.02 | 22.58 | 22.75 | 17,452,688 | +0.45(+2.01%) |
Sep 12, 2000 | 22.30 | 22.75 | 22.16 | 22.30 | 18,642,542 | -0.42(-1.83%) |
Sep 11, 2000 | 22.16 | 22.71 | 21.99 | 22.71 | 18,795,426 | +0.28(+1.23%) |
Sep 08, 2000 | 22.30 | 22.50 | 22.09 | 22.44 | 19,421,218 | +0.11(+0.47%) |
Sep 07, 2000 | 22.09 | 22.47 | 22.09 | 22.33 | 23,660,252 | +0.24(+1.08%) |
Sep 06, 2000 | 22.47 | 22.50 | 21.82 | 22.09 | 34,623,800 | -0.52(-2.28%) |
Sep 05, 2000 | 23.58 | 23.68 | 22.40 | 22.61 | 34,933,176 | -1.30(-5.44%) |