Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 38.47 | 40.15 | 38.47 | 38.79 | 9,017,702 | +0.14(+0.36%) |
Dec 28, 2000 | 38.33 | 39.42 | 38.33 | 38.65 | 5,615,586 | +0.28(+0.72%) |
Dec 27, 2000 | 37.01 | 39.02 | 36.64 | 38.37 | 11,268,292 | +1.41(+3.81%) |
Dec 26, 2000 | 38.15 | 38.33 | 35.77 | 36.96 | 8,247,918 | -1.37(-3.56%) |
Dec 22, 2000 | 37.78 | 38.51 | 37.15 | 38.33 | 10,254,561 | +0.55(+1.45%) |
Dec 21, 2000 | 36.14 | 38.15 | 36.00 | 37.78 | 12,848,404 | +2.05(+5.74%) |
Dec 20, 2000 | 35.04 | 36.32 | 34.27 | 35.73 | 11,348,147 | +0.69(+1.96%) |
Dec 19, 2000 | 36.96 | 37.42 | 34.77 | 35.04 | 12,510,083 | -1.87(-5.06%) |
Dec 18, 2000 | 36.87 | 37.37 | 35.91 | 36.91 | 9,543,538 | +0.50(+1.36%) |
Dec 15, 2000 | 36.14 | 37.15 | 36.14 | 36.42 | 18,003,900 | -0.86(-2.31%) |
Dec 14, 2000 | 36.73 | 37.46 | 36.46 | 37.28 | 9,930,074 | +0.55(+1.49%) |
Dec 13, 2000 | 37.92 | 38.51 | 36.55 | 36.73 | 8,989,897 | -1.15(-3.03%) |
Dec 12, 2000 | 36.87 | 38.06 | 36.37 | 37.88 | 11,433,755 | +0.37(+0.97%) |
Dec 11, 2000 | 39.15 | 39.29 | 37.10 | 37.51 | 15,888,091 | -2.23(-5.62%) |
Dec 08, 2000 | 40.20 | 40.43 | 39.24 | 39.75 | 9,424,921 | -0.41(-1.02%) |
Dec 07, 2000 | 40.20 | 40.84 | 39.83 | 40.15 | 10,477,963 | +0.14(+0.35%) |
Dec 06, 2000 | 39.88 | 40.80 | 38.92 | 40.02 | 14,662,601 | -0.32(-0.80%) |
Dec 05, 2000 | 39.29 | 40.38 | 38.88 | 40.34 | 14,218,948 | +1.05(+2.68%) |
Dec 04, 2000 | 37.19 | 39.29 | 36.78 | 39.29 | 18,363,042 | +1.91(+5.12%) |
Dec 01, 2000 | 38.42 | 38.51 | 37.01 | 37.37 | 14,691,365 | -0.73(-1.92%) |
Nov 30, 2000 | 37.60 | 38.10 | 36.78 | 38.10 | 15,903,980 | +0.23(+0.60%) |
Nov 29, 2000 | 35.96 | 37.88 | 35.91 | 37.88 | 13,566,686 | +2.10(+5.88%) |
Nov 28, 2000 | 35.59 | 37.15 | 35.09 | 35.77 | 13,411,086 | -0.23(-0.63%) |
Nov 27, 2000 | 34.27 | 36.37 | 34.23 | 36.00 | 14,588,362 | +3.01(+9.12%) |
Nov 24, 2000 | 33.54 | 33.72 | 32.63 | 32.99 | 4,771,974 | -0.50(-1.50%) |
Nov 22, 2000 | 34.45 | 34.54 | 33.50 | 33.50 | 6,779,028 | -0.91(-2.65%) |
Nov 21, 2000 | 35.14 | 35.41 | 33.95 | 34.41 | 6,018,695 | -0.55(-1.57%) |
Nov 20, 2000 | 35.50 | 35.50 | 34.72 | 34.96 | 6,005,135 | -0.50(-1.40%) |
Nov 17, 2000 | 35.41 | 36.18 | 34.77 | 35.45 | 8,410,504 | +0.23(+0.64%) |
Nov 16, 2000 | 35.59 | 35.91 | 35.14 | 35.23 | 7,581,685 | -0.55(-1.53%) |
Nov 15, 2000 | 34.04 | 36.05 | 33.86 | 35.77 | 11,847,685 | +1.55(+4.52%) |
Nov 14, 2000 | 34.50 | 35.36 | 34.13 | 34.23 | 11,690,578 | +1.15(+3.46%) |
Nov 13, 2000 | 31.39 | 33.17 | 31.07 | 33.08 | 15,059,683 | +1.18(+3.71%) |
Nov 10, 2000 | 32.85 | 32.85 | 31.53 | 31.90 | 20,432,418 | -2.51(-7.30%) |
Nov 09, 2000 | 35.09 | 35.14 | 33.72 | 34.41 | 11,041,740 | -1.18(-3.32%) |
Nov 08, 2000 | 35.77 | 37.15 | 35.50 | 35.59 | 10,443,446 | -0.14(-0.39%) |
Nov 07, 2000 | 35.77 | 36.50 | 35.04 | 35.73 | 9,782,144 | -0.04(-0.12%) |
Nov 06, 2000 | 35.27 | 36.05 | 34.36 | 35.77 | 9,971,851 | +1.18(+3.42%) |
Nov 03, 2000 | 35.36 | 35.87 | 34.17 | 34.59 | 11,318,424 | -0.77(-2.19%) |
Nov 02, 2000 | 33.58 | 36.50 | 33.22 | 35.36 | 28,559,800 | +1.28(+3.75%) |
Nov 01, 2000 | 33.95 | 35.09 | 33.68 | 34.09 | 31,878,090 | +0.96(+2.89%) |
Oct 31, 2000 | 32.26 | 33.44 | 32.12 | 33.13 | 20,135,326 | +1.19(+3.73%) |
Oct 30, 2000 | 31.67 | 32.08 | 31.49 | 31.94 | 18,092,384 | +0.37(+1.16%) |
Oct 27, 2000 | 31.71 | 32.22 | 31.58 | 31.58 | 17,200,284 | -0.14(-0.44%) |
Oct 26, 2000 | 33.50 | 33.54 | 31.67 | 31.71 | 20,495,562 | -1.83(-5.44%) |
Oct 25, 2000 | 35.36 | 35.36 | 33.31 | 33.54 | 11,493,475 | -1.78(-5.04%) |
Oct 24, 2000 | 34.72 | 35.41 | 34.50 | 35.32 | 8,103,138 | +0.78(+2.26%) |
Oct 23, 2000 | 33.99 | 34.90 | 33.26 | 34.54 | 8,262,163 | +0.55(+1.61%) |
Oct 20, 2000 | 34.23 | 34.54 | 33.63 | 33.99 | 9,800,361 | -0.91(-2.61%) |
Oct 19, 2000 | 33.99 | 35.00 | 33.68 | 34.90 | 8,635,413 | +0.77(+2.27%) |
Oct 18, 2000 | 33.54 | 34.31 | 32.77 | 34.13 | 8,428,037 | +0.55(+1.63%) |
Oct 17, 2000 | 34.72 | 35.00 | 33.36 | 33.58 | 8,593,499 | -0.96(-2.77%) |
Oct 16, 2000 | 33.04 | 34.82 | 32.99 | 34.54 | 9,729,136 | +1.69(+5.13%) |
Oct 13, 2000 | 31.85 | 32.95 | 31.85 | 32.85 | 12,824,434 | +0.64(+1.97%) |
Oct 12, 2000 | 30.66 | 32.63 | 30.25 | 32.22 | 26,634,930 | -0.86(-2.60%) |
Oct 11, 2000 | 33.68 | 33.86 | 32.77 | 33.08 | 11,493,886 | -0.78(-2.31%) |
Oct 10, 2000 | 33.54 | 34.09 | 33.13 | 33.86 | 9,156,592 | +0.91(+2.77%) |
Oct 09, 2000 | 33.36 | 33.90 | 32.95 | 32.95 | 8,267,505 | -0.27(-0.81%) |
Oct 06, 2000 | 33.50 | 33.50 | 32.58 | 33.22 | 15,287,194 | -0.41(-1.22%) |
Oct 05, 2000 | 33.86 | 34.13 | 33.40 | 33.63 | 11,963,016 | -0.05(-0.15%) |
Oct 04, 2000 | 33.36 | 34.96 | 33.22 | 33.68 | 15,187,615 | +0.23(+0.70%) |
Oct 03, 2000 | 33.72 | 33.86 | 32.22 | 33.44 | 22,673,146 | -0.32(-0.95%) |