Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 20.00 | 20.16 | 19.77 | 20.16 | 19,925,248 | +0.16(+0.80%) |
Nov 29, 2000 | 19.45 | 20.12 | 19.23 | 20.00 | 15,067,599 | +0.54(+2.80%) |
Nov 28, 2000 | 19.27 | 19.55 | 19.27 | 19.45 | 9,053,796 | +0.28(+1.48%) |
Nov 27, 2000 | 18.99 | 19.33 | 18.69 | 19.17 | 10,076,655 | +0.18(+0.95%) |
Nov 24, 2000 | 19.15 | 19.15 | 18.87 | 18.99 | 6,070,974 | -0.18(-0.94%) |
Nov 22, 2000 | 18.75 | 19.41 | 18.75 | 19.17 | 20,826,930 | +1.39(+7.80%) |
Nov 21, 2000 | 18.20 | 18.51 | 17.78 | 17.78 | 21,756,888 | -0.42(-2.32%) |
Nov 20, 2000 | 18.95 | 18.95 | 18.00 | 18.20 | 30,015,576 | -1.57(-7.94%) |
Nov 17, 2000 | 19.93 | 20.21 | 19.67 | 19.77 | 18,800,476 | -0.16(-0.81%) |
Nov 16, 2000 | 19.73 | 20.05 | 19.65 | 19.93 | 11,825,024 | +0.20(+1.03%) |
Nov 15, 2000 | 19.49 | 19.79 | 19.39 | 19.73 | 11,667,804 | +0.24(+1.24%) |
Nov 14, 2000 | 19.65 | 19.73 | 19.19 | 19.49 | 11,535,752 | -0.16(-0.82%) |
Nov 13, 2000 | 19.84 | 19.84 | 19.43 | 19.65 | 12,715,209 | -0.26(-1.33%) |
Nov 10, 2000 | 20.05 | 20.30 | 19.92 | 19.92 | 16,041,056 | -0.14(-0.69%) |
Nov 09, 2000 | 19.37 | 20.18 | 19.27 | 20.05 | 18,430,420 | +0.68(+3.52%) |
Nov 08, 2000 | 19.33 | 19.51 | 19.01 | 19.37 | 7,849,792 | +0.04(+0.22%) |
Nov 07, 2000 | 19.47 | 19.59 | 19.25 | 19.33 | 6,594,832 | -0.14(-0.73%) |
Nov 06, 2000 | 19.09 | 19.63 | 18.93 | 19.47 | 8,650,804 | +0.38(+2.01%) |
Nov 03, 2000 | 19.47 | 19.47 | 19.03 | 19.09 | 9,435,038 | -0.46(-2.37%) |
Nov 02, 2000 | 19.59 | 19.77 | 19.33 | 19.55 | 14,157,839 | -0.04(-0.21%) |
Nov 01, 2000 | 19.43 | 19.77 | 19.41 | 19.59 | 12,885,168 | +0.16(+0.83%) |
Oct 31, 2000 | 19.27 | 19.61 | 18.89 | 19.43 | 15,280,125 | +0.16(+0.83%) |
Oct 30, 2000 | 18.97 | 19.47 | 18.95 | 19.27 | 16,359,845 | +0.30(+1.60%) |
Oct 27, 2000 | 18.89 | 19.09 | 18.55 | 18.97 | 11,750,142 | +0.08(+0.43%) |
Oct 26, 2000 | 18.65 | 19.09 | 18.16 | 18.89 | 14,536,906 | +0.24(+1.29%) |
Oct 25, 2000 | 18.07 | 18.81 | 17.90 | 18.65 | 14,535,041 | +0.58(+3.23%) |
Oct 24, 2000 | 17.80 | 18.08 | 17.52 | 18.07 | 9,854,497 | +0.26(+1.48%) |
Oct 23, 2000 | 17.64 | 18.00 | 17.34 | 17.80 | 11,011,273 | +0.16(+0.91%) |
Oct 20, 2000 | 17.94 | 17.94 | 17.30 | 17.64 | 22,780,990 | -0.75(-4.06%) |
Oct 19, 2000 | 18.49 | 18.49 | 18.07 | 18.39 | 9,022,414 | -0.34(-1.82%) |
Oct 18, 2000 | 18.65 | 18.95 | 18.28 | 18.73 | 11,419,236 | +0.08(+0.43%) |
Oct 17, 2000 | 18.87 | 18.97 | 18.34 | 18.65 | 9,438,456 | -0.22(-1.18%) |
Oct 16, 2000 | 18.41 | 19.07 | 18.34 | 18.87 | 10,972,434 | +0.46(+2.52%) |
Oct 13, 2000 | 18.43 | 18.57 | 18.15 | 18.41 | 11,371,075 | -0.02(-0.10%) |
Oct 12, 2000 | 18.85 | 18.91 | 18.15 | 18.43 | 13,298,413 | -0.42(-2.24%) |
Oct 11, 2000 | 18.73 | 19.17 | 18.59 | 18.85 | 12,282,700 | +0.12(+0.64%) |
Oct 10, 2000 | 18.61 | 19.09 | 18.36 | 18.73 | 9,757,866 | +0.12(+0.66%) |
Oct 09, 2000 | 18.81 | 18.93 | 18.61 | 18.61 | 6,339,117 | -0.20(-1.08%) |
Oct 06, 2000 | 19.03 | 19.05 | 18.59 | 18.81 | 14,956,365 | -0.22(-1.17%) |
Oct 05, 2000 | 18.44 | 19.11 | 18.44 | 19.03 | 16,476,361 | +0.61(+3.28%) |
Oct 04, 2000 | 18.12 | 18.43 | 18.02 | 18.43 | 12,878,333 | +0.30(+1.67%) |
Oct 03, 2000 | 18.34 | 18.47 | 18.07 | 18.12 | 11,467,085 | -0.22(-1.21%) |
Oct 02, 2000 | 17.78 | 18.34 | 17.78 | 18.34 | 14,797,592 | +0.60(+3.39%) |
Sep 29, 2000 | 17.84 | 18.23 | 17.70 | 17.74 | 18,586,708 | -0.10(-0.56%) |
Sep 28, 2000 | 17.90 | 17.90 | 17.42 | 17.84 | 12,988,635 | -0.06(-0.34%) |
Sep 27, 2000 | 17.68 | 17.98 | 17.38 | 17.90 | 16,192,372 | +0.22(+1.26%) |
Sep 26, 2000 | 17.24 | 17.74 | 17.14 | 17.68 | 15,962,135 | +0.44(+2.58%) |
Sep 25, 2000 | 17.02 | 17.46 | 16.94 | 17.24 | 12,569,175 | +0.22(+1.29%) |
Sep 22, 2000 | 16.38 | 17.04 | 16.38 | 17.02 | 25,406,804 | +1.07(+6.70%) |
Sep 21, 2000 | 16.17 | 16.35 | 15.83 | 15.95 | 15,925,782 | -0.22(-1.37%) |
Sep 20, 2000 | 16.96 | 16.96 | 15.91 | 16.17 | 22,831,014 | -0.85(-4.97%) |
Sep 19, 2000 | 17.10 | 17.22 | 16.76 | 17.02 | 11,863,241 | -0.08(-0.47%) |
Sep 18, 2000 | 16.35 | 17.22 | 16.33 | 17.10 | 13,626,213 | +0.75(+4.57%) |
Sep 15, 2000 | 16.41 | 16.78 | 16.25 | 16.35 | 19,235,472 | -0.06(-0.37%) |
Sep 14, 2000 | 16.70 | 16.70 | 16.07 | 16.41 | 17,372,762 | -0.48(-2.86%) |
Sep 13, 2000 | 17.22 | 17.28 | 16.76 | 16.90 | 10,859,335 | -0.32(-1.87%) |
Sep 12, 2000 | 17.06 | 17.34 | 16.80 | 17.22 | 12,820,851 | +0.16(+0.94%) |
Sep 11, 2000 | 17.56 | 17.60 | 16.84 | 17.06 | 12,194,459 | -0.50(-2.86%) |
Sep 08, 2000 | 17.38 | 17.76 | 17.32 | 17.56 | 8,173,553 | +0.18(+1.04%) |
Sep 07, 2000 | 17.48 | 17.56 | 17.14 | 17.38 | 11,602,555 | -0.10(-0.57%) |
Sep 06, 2000 | 17.68 | 17.68 | 17.40 | 17.48 | 15,320,828 | -0.64(-3.55%) |
Sep 05, 2000 | 17.46 | 18.36 | 17.22 | 18.12 | 17,438,010 | +0.66(+3.80%) |