Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 26.41 | 26.57 | 25.74 | 26.03 | 11,478,243 | -0.54(-2.03%) |
Nov 29, 2000 | 26.66 | 26.82 | 26.33 | 26.57 | 11,547,338 | +0.29(+1.11%) |
Nov 28, 2000 | 25.91 | 26.90 | 25.74 | 26.28 | 11,115,757 | +0.54(+2.09%) |
Nov 27, 2000 | 26.20 | 26.20 | 25.41 | 25.74 | 11,175,368 | +0.83(+3.33%) |
Nov 24, 2000 | 25.58 | 25.58 | 24.83 | 24.91 | 5,446,784 | +0.50(+2.04%) |
Nov 22, 2000 | 25.41 | 25.45 | 24.37 | 24.41 | 8,782,474 | -1.00(-3.92%) |
Nov 21, 2000 | 25.91 | 26.41 | 24.83 | 25.41 | 10,827,483 | -0.42(-1.62%) |
Nov 20, 2000 | 25.78 | 26.07 | 25.45 | 25.83 | 8,732,196 | +0.05(+0.18%) |
Nov 17, 2000 | 26.16 | 26.41 | 25.45 | 25.78 | 10,574,285 | -0.25(-0.97%) |
Nov 16, 2000 | 26.37 | 26.53 | 26.03 | 26.03 | 8,307,087 | -0.29(-1.11%) |
Nov 15, 2000 | 26.57 | 26.82 | 25.45 | 26.33 | 15,147,518 | +0.29(+1.12%) |
Nov 14, 2000 | 26.57 | 27.07 | 25.95 | 26.03 | 17,801,588 | +1.20(+4.84%) |
Nov 13, 2000 | 23.58 | 25.37 | 23.54 | 24.83 | 24,128,246 | +0.75(+3.12%) |
Nov 10, 2000 | 24.58 | 24.91 | 24.04 | 24.08 | 18,756,578 | -1.70(-6.60%) |
Nov 09, 2000 | 26.57 | 26.66 | 25.66 | 25.78 | 11,852,171 | -1.62(-5.92%) |
Nov 08, 2000 | 27.86 | 28.27 | 27.40 | 27.40 | 7,859,247 | -0.09(-0.31%) |
Nov 07, 2000 | 27.90 | 27.99 | 27.20 | 27.49 | 5,607,103 | +0.05(+0.17%) |
Nov 06, 2000 | 27.69 | 27.90 | 27.03 | 27.44 | 9,833,656 | +0.04(+0.15%) |
Nov 03, 2000 | 28.23 | 28.32 | 27.11 | 27.40 | 8,824,624 | -1.00(-3.51%) |
Nov 02, 2000 | 29.06 | 29.10 | 27.99 | 28.40 | 12,458,372 | -0.87(-2.97%) |
Nov 01, 2000 | 28.56 | 29.44 | 28.27 | 29.27 | 10,208,787 | +0.70(+2.47%) |
Oct 31, 2000 | 28.23 | 28.98 | 27.90 | 28.56 | 11,398,912 | +1.37(+5.03%) |
Oct 30, 2000 | 26.41 | 27.94 | 26.41 | 27.20 | 12,762,903 | +1.04(+3.96%) |
Oct 27, 2000 | 25.74 | 26.45 | 25.41 | 26.16 | 7,559,684 | +0.29(+1.13%) |
Oct 26, 2000 | 25.58 | 26.07 | 25.54 | 25.87 | 9,746,346 | +0.37(+1.46%) |
Oct 25, 2000 | 25.74 | 26.03 | 25.45 | 25.50 | 9,333,129 | -0.58(-2.22%) |
Oct 24, 2000 | 27.44 | 27.44 | 25.74 | 26.07 | 17,835,458 | -0.87(-3.23%) |
Oct 23, 2000 | 26.99 | 27.65 | 26.61 | 26.94 | 11,316,720 | +0.74(+2.84%) |
Oct 20, 2000 | 25.66 | 26.99 | 25.41 | 26.20 | 14,722,710 | +0.54(+2.10%) |
Oct 19, 2000 | 25.00 | 25.74 | 24.62 | 25.66 | 18,521,444 | +1.41(+5.84%) |
Oct 18, 2000 | 23.42 | 24.29 | 23.08 | 24.25 | 20,939,326 | +0.91(+3.90%) |
Oct 17, 2000 | 24.91 | 25.00 | 23.29 | 23.34 | 19,765,158 | -1.70(-6.79%) |
Oct 16, 2000 | 24.54 | 25.04 | 24.50 | 25.04 | 24,900,486 | +0.92(+3.80%) |
Oct 13, 2000 | 23.54 | 24.21 | 23.17 | 24.12 | 65,817,828 | +0.95(+4.10%) |
Oct 12, 2000 | 24.75 | 25.24 | 23.04 | 23.17 | 100,336,552 | -10.63(-31.45%) |
Oct 09, 2000 | 33.92 | 34.42 | 33.63 | 33.80 | 4,149,780 | -0.12(-0.35%) |
Oct 06, 2000 | 34.05 | 34.34 | 33.30 | 33.92 | 14,233,473 | -1.79(-5.00%) |
Oct 05, 2000 | 35.87 | 37.03 | 35.29 | 35.71 | 10,877,762 | -1.20(-3.26%) |
Oct 04, 2000 | 35.75 | 37.74 | 35.75 | 36.91 | 8,657,079 | +1.16(+3.25%) |
Oct 03, 2000 | 35.17 | 36.37 | 35.04 | 35.75 | 6,165,585 | +0.83(+2.38%) |
Oct 02, 2000 | 35.83 | 35.83 | 34.92 | 34.92 | 4,665,360 | -0.25(-0.72%) |
Sep 29, 2000 | 35.96 | 36.37 | 35.13 | 35.17 | 6,623,511 | -1.37(-3.75%) |
Sep 28, 2000 | 36.04 | 36.54 | 35.75 | 36.54 | 5,148,274 | +0.17(+0.46%) |
Sep 27, 2000 | 36.50 | 36.50 | 35.63 | 36.37 | 7,789,851 | +0.91(+2.57%) |
Sep 26, 2000 | 36.16 | 36.20 | 34.67 | 35.46 | 8,400,268 | -0.83(-2.29%) |
Sep 25, 2000 | 37.16 | 37.16 | 35.67 | 36.29 | 6,928,794 | -0.87(-2.34%) |
Sep 22, 2000 | 36.37 | 37.16 | 36.04 | 37.16 | 8,372,569 | +0.62(+1.71%) |
Sep 21, 2000 | 35.29 | 37.20 | 35.21 | 36.54 | 7,529,577 | +1.33(+3.77%) |
Sep 20, 2000 | 35.54 | 35.75 | 34.92 | 35.21 | 5,636,758 | +0.00(+0.00%) |
Sep 19, 2000 | 36.54 | 36.62 | 35.04 | 35.21 | 6,177,628 | -1.37(-3.74%) |
Sep 18, 2000 | 36.29 | 37.07 | 35.67 | 36.58 | 6,630,736 | +0.54(+1.49%) |
Sep 15, 2000 | 37.16 | 37.16 | 36.04 | 36.04 | 9,908,170 | -0.83(-2.25%) |
Sep 14, 2000 | 37.12 | 37.33 | 36.37 | 36.87 | 8,054,490 | +0.50(+1.37%) |
Sep 13, 2000 | 36.70 | 37.29 | 35.79 | 36.37 | 10,626,972 | -0.75(-2.02%) |
Sep 12, 2000 | 36.33 | 37.16 | 36.04 | 37.12 | 9,532,888 | +1.08(+3.00%) |
Sep 11, 2000 | 35.21 | 36.46 | 35.17 | 36.04 | 7,862,559 | +0.87(+2.47%) |
Sep 08, 2000 | 33.80 | 35.50 | 33.71 | 35.17 | 11,757,936 | +1.62(+4.83%) |
Sep 07, 2000 | 33.63 | 33.88 | 33.25 | 33.55 | 7,700,584 | -0.09(-0.26%) |
Sep 06, 2000 | 33.63 | 33.97 | 33.55 | 33.63 | 7,933,912 | +0.33(+1.00%) |
Sep 05, 2000 | 32.51 | 33.88 | 32.30 | 33.30 | 8,270,206 | +1.04(+3.23%) |