Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 19.73 | 19.75 | 19.45 | 19.69 | 7,700,565 | -0.04(-0.20%) |
Dec 28, 2000 | 19.57 | 20.01 | 19.57 | 19.73 | 8,543,941 | +0.16(+0.83%) |
Dec 27, 2000 | 19.39 | 19.83 | 19.39 | 19.57 | 11,942,205 | +0.18(+0.93%) |
Dec 26, 2000 | 19.02 | 19.39 | 18.94 | 19.39 | 8,782,872 | +0.36(+1.90%) |
Dec 22, 2000 | 19.06 | 19.06 | 18.58 | 19.02 | 11,583,809 | -0.16(-0.84%) |
Dec 21, 2000 | 18.17 | 19.27 | 18.14 | 19.19 | 18,471,946 | +1.01(+5.56%) |
Dec 20, 2000 | 18.34 | 18.74 | 17.95 | 18.17 | 20,653,582 | -0.16(-0.88%) |
Dec 19, 2000 | 17.73 | 18.72 | 17.67 | 18.34 | 18,094,362 | +0.60(+3.41%) |
Dec 18, 2000 | 17.33 | 17.95 | 17.33 | 17.73 | 15,950,175 | +0.45(+2.58%) |
Dec 15, 2000 | 18.32 | 18.32 | 17.29 | 17.29 | 42,618,500 | -1.13(-6.14%) |
Dec 14, 2000 | 18.56 | 18.56 | 18.01 | 18.42 | 15,554,949 | -0.26(-1.40%) |
Dec 13, 2000 | 18.74 | 18.84 | 18.50 | 18.68 | 11,475,175 | -0.06(-0.33%) |
Dec 12, 2000 | 18.84 | 18.96 | 18.62 | 18.74 | 12,399,639 | -0.10(-0.53%) |
Dec 11, 2000 | 19.45 | 19.45 | 18.80 | 18.84 | 17,932,496 | -0.83(-4.22%) |
Dec 08, 2000 | 20.03 | 20.03 | 19.59 | 19.67 | 12,845,932 | -0.48(-2.40%) |
Dec 07, 2000 | 19.67 | 20.38 | 19.57 | 20.16 | 12,230,964 | +0.48(+2.46%) |
Dec 06, 2000 | 19.85 | 19.97 | 19.51 | 19.67 | 12,011,222 | -0.18(-0.91%) |
Dec 05, 2000 | 20.27 | 20.29 | 19.61 | 19.85 | 14,346,058 | -0.42(-2.09%) |
Dec 04, 2000 | 20.09 | 20.48 | 19.99 | 20.27 | 13,275,822 | +0.18(+0.90%) |
Dec 01, 2000 | 20.16 | 20.16 | 19.81 | 20.09 | 12,692,113 | -0.14(-0.70%) |
Nov 30, 2000 | 20.07 | 20.24 | 19.85 | 20.24 | 19,847,346 | +0.16(+0.80%) |
Nov 29, 2000 | 19.53 | 20.19 | 19.31 | 20.07 | 15,008,689 | +0.55(+2.80%) |
Nov 28, 2000 | 19.35 | 19.63 | 19.35 | 19.53 | 9,018,398 | +0.28(+1.48%) |
Nov 27, 2000 | 19.06 | 19.41 | 18.76 | 19.24 | 10,037,258 | +0.18(+0.95%) |
Nov 24, 2000 | 19.22 | 19.22 | 18.94 | 19.06 | 6,047,238 | -0.18(-0.94%) |
Nov 22, 2000 | 18.82 | 19.49 | 18.82 | 19.24 | 20,745,502 | +1.39(+7.80%) |
Nov 21, 2000 | 18.27 | 18.58 | 17.85 | 17.85 | 21,671,824 | -0.42(-2.32%) |
Nov 20, 2000 | 19.02 | 19.02 | 18.07 | 18.27 | 29,898,222 | -1.58(-7.94%) |
Nov 17, 2000 | 20.01 | 20.29 | 19.75 | 19.85 | 18,726,972 | -0.16(-0.81%) |
Nov 16, 2000 | 19.81 | 20.13 | 19.73 | 20.01 | 11,778,791 | +0.20(+1.03%) |
Nov 15, 2000 | 19.57 | 19.87 | 19.47 | 19.81 | 11,622,186 | +0.24(+1.24%) |
Nov 14, 2000 | 19.73 | 19.81 | 19.27 | 19.57 | 11,490,650 | -0.16(-0.82%) |
Nov 13, 2000 | 19.91 | 19.91 | 19.51 | 19.73 | 12,665,496 | -0.26(-1.32%) |
Nov 10, 2000 | 20.13 | 20.38 | 19.99 | 19.99 | 15,978,339 | -0.14(-0.69%) |
Nov 09, 2000 | 19.45 | 20.26 | 19.35 | 20.13 | 18,358,362 | +0.68(+3.52%) |
Nov 08, 2000 | 19.41 | 19.59 | 19.08 | 19.45 | 7,819,101 | +0.04(+0.22%) |
Nov 07, 2000 | 19.55 | 19.67 | 19.32 | 19.41 | 6,569,048 | -0.14(-0.73%) |
Nov 06, 2000 | 19.16 | 19.71 | 19.00 | 19.55 | 8,616,982 | +0.38(+2.01%) |
Nov 03, 2000 | 19.55 | 19.55 | 19.11 | 19.16 | 9,398,149 | -0.47(-2.37%) |
Nov 02, 2000 | 19.67 | 19.85 | 19.41 | 19.63 | 14,102,485 | -0.04(-0.21%) |
Nov 01, 2000 | 19.51 | 19.85 | 19.49 | 19.67 | 12,834,791 | +0.16(+0.83%) |
Oct 31, 2000 | 19.35 | 19.69 | 18.96 | 19.51 | 15,220,384 | +0.16(+0.84%) |
Oct 30, 2000 | 19.04 | 19.55 | 19.02 | 19.35 | 16,295,882 | +0.30(+1.59%) |
Oct 27, 2000 | 18.96 | 19.16 | 18.62 | 19.04 | 11,704,202 | +0.08(+0.43%) |
Oct 26, 2000 | 18.72 | 19.16 | 18.24 | 18.96 | 14,480,070 | +0.24(+1.29%) |
Oct 25, 2000 | 18.14 | 18.88 | 17.97 | 18.72 | 14,478,213 | +0.58(+3.22%) |
Oct 24, 2000 | 17.87 | 18.16 | 17.59 | 18.14 | 9,815,969 | +0.27(+1.48%) |
Oct 23, 2000 | 17.71 | 18.07 | 17.41 | 17.87 | 10,968,221 | +0.16(+0.91%) |
Oct 20, 2000 | 18.01 | 18.01 | 17.37 | 17.71 | 22,691,922 | -0.75(-4.06%) |
Oct 19, 2000 | 18.56 | 18.56 | 18.14 | 18.46 | 8,987,139 | -0.34(-1.82%) |
Oct 18, 2000 | 18.72 | 19.02 | 18.36 | 18.80 | 11,374,589 | +0.08(+0.43%) |
Oct 17, 2000 | 18.94 | 19.04 | 18.42 | 18.72 | 9,401,554 | -0.22(-1.18%) |
Oct 16, 2000 | 18.48 | 19.14 | 18.42 | 18.94 | 10,929,534 | +0.47(+2.52%) |
Oct 13, 2000 | 18.50 | 18.64 | 18.22 | 18.48 | 11,326,618 | -0.02(-0.10%) |
Oct 12, 2000 | 18.92 | 18.98 | 18.22 | 18.50 | 13,246,420 | -0.42(-2.24%) |
Oct 11, 2000 | 18.80 | 19.24 | 18.66 | 18.92 | 12,234,678 | +0.12(+0.64%) |
Oct 10, 2000 | 18.68 | 19.16 | 18.44 | 18.80 | 9,719,715 | +0.12(+0.66%) |
Oct 09, 2000 | 18.88 | 19.00 | 18.68 | 18.68 | 6,314,333 | -0.20(-1.08%) |
Oct 06, 2000 | 19.11 | 19.12 | 18.66 | 18.88 | 14,897,889 | -0.22(-1.17%) |
Oct 05, 2000 | 18.52 | 19.19 | 18.52 | 19.11 | 16,411,943 | +0.61(+3.28%) |
Oct 04, 2000 | 18.19 | 18.50 | 18.09 | 18.50 | 12,827,982 | +0.30(+1.67%) |
Oct 03, 2000 | 18.42 | 18.54 | 18.14 | 18.19 | 11,422,252 | -0.22(-1.21%) |