Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 34.62 | 35.88 | 34.44 | 35.41 | 2,260,700 | +0.72(+2.06%) |
Nov 29, 2000 | 34.56 | 34.94 | 34.56 | 34.69 | 1,604,400 | +0.50(+1.46%) |
Nov 28, 2000 | 34.97 | 34.97 | 34.09 | 34.19 | 1,793,400 | -0.78(-2.23%) |
Nov 27, 2000 | 36.38 | 36.38 | 34.62 | 34.97 | 2,092,500 | -1.00(-2.78%) |
Nov 24, 2000 | 35.00 | 35.97 | 35.00 | 35.97 | 791,800 | +0.88(+2.49%) |
Nov 22, 2000 | 34.75 | 35.38 | 34.47 | 35.09 | 1,872,900 | +0.09(+0.27%) |
Nov 21, 2000 | 34.88 | 35.84 | 34.53 | 35.00 | 2,338,300 | +0.50(+1.45%) |
Nov 20, 2000 | 34.72 | 35.00 | 34.09 | 34.50 | 1,280,100 | -0.19(-0.55%) |
Nov 17, 2000 | 34.47 | 35.09 | 34.28 | 34.69 | 1,321,400 | +0.41(+1.20%) |
Nov 16, 2000 | 33.78 | 34.44 | 33.56 | 34.28 | 1,255,900 | +0.75(+2.24%) |
Nov 15, 2000 | 33.62 | 33.91 | 33.34 | 33.53 | 1,368,300 | -0.12(-0.37%) |
Nov 14, 2000 | 33.09 | 33.94 | 33.09 | 33.66 | 1,324,100 | +0.62(+1.89%) |
Nov 13, 2000 | 32.75 | 33.38 | 32.66 | 33.03 | 1,232,700 | -0.06(-0.20%) |
Nov 10, 2000 | 33.91 | 34.19 | 32.59 | 33.09 | 1,384,200 | -0.88(-2.58%) |
Nov 09, 2000 | 33.97 | 34.34 | 33.41 | 33.97 | 1,212,400 | +0.12(+0.37%) |
Nov 08, 2000 | 34.03 | 34.22 | 33.56 | 33.84 | 1,523,500 | -0.19(-0.54%) |
Nov 07, 2000 | 34.88 | 34.88 | 33.75 | 34.03 | 1,063,500 | -0.88(-2.51%) |
Nov 06, 2000 | 33.84 | 35.00 | 33.78 | 34.91 | 1,255,800 | +1.34(+4.01%) |
Nov 03, 2000 | 34.12 | 34.41 | 32.78 | 33.56 | 1,400,000 | -0.81(-2.37%) |
Nov 02, 2000 | 34.44 | 34.78 | 34.00 | 34.38 | 862,400 | +0.06(+0.19%) |
Nov 01, 2000 | 34.59 | 34.84 | 33.97 | 34.31 | 1,328,300 | -0.59(-1.70%) |
Oct 31, 2000 | 34.50 | 35.06 | 33.69 | 34.91 | 2,367,000 | +0.47(+1.35%) |
Oct 30, 2000 | 33.75 | 35.00 | 33.72 | 34.44 | 1,880,300 | +0.81(+2.42%) |
Oct 27, 2000 | 33.50 | 33.75 | 32.81 | 33.62 | 1,720,200 | +0.38(+1.13%) |
Oct 26, 2000 | 32.25 | 33.62 | 32.19 | 33.25 | 2,152,900 | +1.25(+3.91%) |
Oct 25, 2000 | 32.41 | 32.69 | 31.75 | 32.00 | 3,286,700 | -0.34(-1.07%) |
Oct 24, 2000 | 32.00 | 32.38 | 31.69 | 32.34 | 3,729,600 | +0.59(+1.87%) |
Oct 23, 2000 | 32.81 | 33.00 | 31.50 | 31.75 | 5,188,200 | -0.75(-2.31%) |
Oct 20, 2000 | 30.81 | 33.59 | 29.94 | 32.50 | 17,156,700 | +0.50(+1.56%) |
Oct 19, 2000 | 33.62 | 34.56 | 32.00 | 32.00 | 2,739,000 | -2.19(-6.41%) |
Oct 18, 2000 | 34.78 | 35.19 | 33.91 | 34.19 | 2,704,100 | -0.66(-1.88%) |
Oct 17, 2000 | 36.16 | 36.22 | 34.84 | 34.84 | 1,307,700 | -1.19(-3.29%) |
Oct 16, 2000 | 34.91 | 36.16 | 34.78 | 36.03 | 1,581,800 | +1.19(+3.40%) |
Oct 13, 2000 | 33.88 | 35.09 | 33.81 | 34.84 | 1,769,500 | +0.84(+2.49%) |
Oct 12, 2000 | 35.69 | 35.91 | 33.72 | 34.00 | 2,331,500 | -1.75(-4.90%) |
Oct 11, 2000 | 35.75 | 36.44 | 35.47 | 35.75 | 2,255,000 | -0.16(-0.43%) |
Oct 10, 2000 | 35.16 | 36.19 | 34.94 | 35.91 | 1,881,000 | +0.88(+2.50%) |
Oct 09, 2000 | 35.88 | 36.41 | 34.75 | 35.03 | 1,349,800 | -0.97(-2.69%) |
Oct 06, 2000 | 36.44 | 36.47 | 35.72 | 36.00 | 1,626,000 | -0.38(-1.03%) |
Oct 05, 2000 | 35.16 | 36.47 | 35.12 | 36.38 | 1,649,900 | +1.09(+3.10%) |
Oct 04, 2000 | 35.38 | 36.00 | 35.09 | 35.28 | 1,683,000 | -0.03(-0.08%) |
Oct 03, 2000 | 34.38 | 36.31 | 34.22 | 35.31 | 1,812,800 | +1.19(+3.47%) |
Oct 02, 2000 | 34.44 | 34.88 | 33.75 | 34.12 | 1,891,100 | -0.56(-1.63%) |
Sep 29, 2000 | 35.50 | 35.81 | 34.31 | 34.69 | 1,841,300 | -1.06(-2.97%) |
Sep 28, 2000 | 34.75 | 36.44 | 34.50 | 35.75 | 3,373,100 | +1.34(+3.91%) |
Sep 27, 2000 | 33.66 | 35.00 | 33.34 | 34.41 | 3,121,300 | +0.84(+2.52%) |
Sep 26, 2000 | 33.56 | 34.12 | 33.31 | 33.56 | 1,866,900 | +0.19(+0.55%) |
Sep 25, 2000 | 33.00 | 34.00 | 32.94 | 33.38 | 2,718,000 | +0.62(+1.91%) |
Sep 22, 2000 | 31.38 | 32.88 | 30.59 | 32.75 | 4,012,400 | +1.62(+5.22%) |
Sep 21, 2000 | 30.75 | 31.53 | 30.62 | 31.12 | 2,278,900 | -0.62(-1.97%) |
Sep 20, 2000 | 31.50 | 31.94 | 29.50 | 31.75 | 5,161,900 | +0.44(+1.41%) |
Sep 19, 2000 | 32.44 | 32.44 | 30.78 | 31.31 | 3,117,500 | -0.88(-2.73%) |
Sep 18, 2000 | 32.25 | 32.50 | 31.56 | 32.19 | 2,419,100 | +0.22(+0.69%) |
Sep 15, 2000 | 32.50 | 33.66 | 31.84 | 31.97 | 5,233,500 | -0.03(-0.09%) |
Sep 14, 2000 | 32.00 | 32.19 | 31.91 | 32.00 | 2,573,900 | +0.53(+1.68%) |
Sep 13, 2000 | 31.47 | 31.62 | 31.19 | 31.47 | 1,586,400 | +0.03(+0.10%) |
Sep 12, 2000 | 31.06 | 31.50 | 30.72 | 31.44 | 1,480,300 | +0.00(+0.00%) |
Sep 11, 2000 | 30.94 | 31.66 | 30.88 | 31.44 | 1,467,800 | +0.50(+1.62%) |
Sep 08, 2000 | 31.69 | 31.69 | 30.44 | 30.94 | 1,641,400 | -0.81(-2.55%) |
Sep 07, 2000 | 32.44 | 32.78 | 31.56 | 31.75 | 2,421,100 | -0.16(-0.49%) |
Sep 06, 2000 | 30.59 | 32.06 | 30.56 | 31.91 | 1,988,600 | +1.28(+4.18%) |
Sep 05, 2000 | 30.56 | 31.00 | 30.50 | 30.62 | 892,400 | -0.38(-1.21%) |