Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 40.25 | 42.06 | 37.90 | 39.00 | 12,371,399 | -1.42(-3.51%) |
Nov 29, 2000 | 39.18 | 40.60 | 39.05 | 40.42 | 5,320,138 | +1.29(+3.30%) |
Nov 28, 2000 | 37.54 | 40.03 | 37.54 | 39.13 | 6,149,781 | +1.51(+4.00%) |
Nov 27, 2000 | 38.34 | 38.34 | 37.54 | 37.63 | 4,062,574 | +1.15(+3.15%) |
Nov 24, 2000 | 36.70 | 37.09 | 36.34 | 36.48 | 2,218,344 | -0.31(-0.83%) |
Nov 22, 2000 | 37.54 | 38.16 | 36.29 | 36.78 | 4,396,544 | -1.02(-2.70%) |
Nov 21, 2000 | 37.27 | 37.98 | 35.54 | 37.80 | 5,368,593 | +0.45(+1.20%) |
Nov 20, 2000 | 39.80 | 39.80 | 37.31 | 37.36 | 6,662,357 | -2.44(-6.14%) |
Nov 17, 2000 | 40.60 | 41.00 | 39.13 | 39.80 | 5,498,744 | -1.20(-2.93%) |
Nov 16, 2000 | 40.82 | 41.71 | 40.47 | 41.00 | 3,075,031 | +0.04(+0.10%) |
Nov 15, 2000 | 40.64 | 42.24 | 40.11 | 40.96 | 4,694,737 | +0.27(+0.66%) |
Nov 14, 2000 | 39.67 | 41.80 | 39.67 | 40.69 | 4,255,265 | +1.02(+2.56%) |
Nov 13, 2000 | 40.42 | 41.18 | 39.44 | 39.67 | 4,361,471 | -0.84(-2.07%) |
Nov 10, 2000 | 41.09 | 42.16 | 40.51 | 40.51 | 4,320,341 | -0.84(-2.04%) |
Nov 09, 2000 | 41.31 | 42.02 | 40.51 | 41.35 | 4,911,796 | +0.18(+0.43%) |
Nov 08, 2000 | 43.53 | 43.53 | 41.09 | 41.18 | 4,893,344 | -2.09(-4.82%) |
Nov 07, 2000 | 42.87 | 43.62 | 42.73 | 43.26 | 2,878,818 | +0.23(+0.53%) |
Nov 06, 2000 | 42.51 | 43.04 | 42.11 | 43.04 | 4,078,491 | +0.71(+1.68%) |
Nov 03, 2000 | 41.53 | 42.87 | 41.00 | 42.33 | 4,679,806 | +1.42(+3.47%) |
Nov 02, 2000 | 41.53 | 41.93 | 40.86 | 40.91 | 4,704,878 | -0.54(-1.30%) |
Nov 01, 2000 | 42.51 | 42.68 | 40.55 | 41.45 | 5,571,425 | -1.15(-2.70%) |
Oct 31, 2000 | 41.45 | 42.73 | 40.74 | 42.60 | 5,922,862 | +1.11(+2.67%) |
Oct 30, 2000 | 40.03 | 41.80 | 39.98 | 41.49 | 4,464,859 | +1.87(+4.71%) |
Oct 27, 2000 | 39.67 | 39.93 | 38.91 | 39.62 | 4,240,475 | +0.97(+2.52%) |
Oct 26, 2000 | 40.07 | 40.15 | 37.67 | 38.65 | 8,469,964 | -2.09(-5.12%) |
Oct 25, 2000 | 41.00 | 41.71 | 40.47 | 40.74 | 6,292,609 | +0.18(+0.46%) |
Oct 24, 2000 | 38.91 | 40.74 | 38.83 | 40.55 | 6,286,834 | +1.95(+5.04%) |
Oct 23, 2000 | 40.15 | 40.15 | 38.34 | 38.61 | 6,205,278 | -1.19(-3.00%) |
Oct 20, 2000 | 39.36 | 40.38 | 39.36 | 39.80 | 3,626,483 | +0.00(+0.00%) |
Oct 19, 2000 | 39.22 | 40.38 | 39.18 | 39.80 | 5,278,867 | +1.29(+3.34%) |
Oct 18, 2000 | 37.54 | 39.49 | 35.94 | 38.51 | 9,973,886 | +0.35(+0.93%) |
Oct 17, 2000 | 39.22 | 39.76 | 37.71 | 38.16 | 6,805,326 | -1.42(-3.59%) |
Oct 16, 2000 | 38.69 | 40.20 | 38.34 | 39.58 | 6,654,610 | +1.28(+3.36%) |
Oct 13, 2000 | 36.52 | 38.56 | 36.52 | 38.29 | 6,309,934 | +1.46(+3.97%) |
Oct 12, 2000 | 39.76 | 40.38 | 36.34 | 36.83 | 11,747,829 | -1.77(-4.60%) |
Oct 11, 2000 | 38.96 | 39.71 | 38.38 | 38.61 | 8,675,051 | -0.80(-2.02%) |
Oct 10, 2000 | 40.42 | 40.42 | 39.05 | 39.40 | 7,602,994 | -0.80(-1.98%) |
Oct 09, 2000 | 41.18 | 41.18 | 40.07 | 40.20 | 5,084,063 | -0.94(-2.28%) |
Oct 06, 2000 | 42.99 | 43.13 | 40.82 | 41.13 | 8,565,042 | -2.17(-5.02%) |
Oct 05, 2000 | 43.80 | 44.37 | 43.13 | 43.31 | 4,645,155 | +0.09(+0.20%) |
Oct 04, 2000 | 43.70 | 43.88 | 43.22 | 43.22 | 3,392,521 | -0.44(-1.01%) |
Oct 03, 2000 | 44.33 | 44.51 | 43.58 | 43.66 | 4,849,960 | -1.06(-2.38%) |
Oct 02, 2000 | 43.31 | 44.73 | 42.51 | 44.73 | 5,201,960 | +1.60(+3.70%) |
Sep 29, 2000 | 43.53 | 43.97 | 43.09 | 43.13 | 3,517,179 | -0.13(-0.31%) |
Sep 28, 2000 | 41.71 | 44.02 | 41.71 | 43.26 | 4,136,383 | +1.55(+3.73%) |
Sep 27, 2000 | 41.89 | 42.11 | 41.45 | 41.71 | 3,832,133 | -0.58(-1.36%) |
Sep 26, 2000 | 42.64 | 43.09 | 41.75 | 42.28 | 2,876,283 | -0.31(-0.73%) |
Sep 25, 2000 | 41.89 | 42.87 | 41.45 | 42.60 | 4,103,986 | +0.89(+2.13%) |
Sep 22, 2000 | 41.35 | 42.06 | 41.09 | 41.71 | 3,772,269 | +0.36(+0.86%) |
Sep 21, 2000 | 40.33 | 41.49 | 39.67 | 41.35 | 4,706,428 | +0.18(+0.43%) |
Sep 20, 2000 | 40.86 | 41.31 | 40.03 | 41.18 | 5,011,240 | -1.28(-3.03%) |
Sep 19, 2000 | 41.18 | 42.51 | 41.18 | 42.46 | 4,331,046 | +1.28(+3.12%) |
Sep 18, 2000 | 41.67 | 41.89 | 41.18 | 41.18 | 3,656,063 | -0.93(-2.21%) |
Sep 15, 2000 | 42.99 | 43.44 | 41.71 | 42.11 | 6,132,174 | -1.06(-2.47%) |
Sep 14, 2000 | 43.44 | 43.93 | 42.95 | 43.17 | 2,983,615 | -0.35(-0.82%) |
Sep 13, 2000 | 43.93 | 44.19 | 42.82 | 43.53 | 4,454,577 | -0.05(-0.11%) |
Sep 12, 2000 | 43.97 | 43.97 | 42.99 | 43.58 | 4,300,903 | -0.31(-0.70%) |
Sep 11, 2000 | 42.60 | 43.97 | 42.60 | 43.88 | 4,690,652 | +0.84(+1.96%) |
Sep 08, 2000 | 42.02 | 43.09 | 41.84 | 43.04 | 4,342,455 | +0.93(+2.21%) |
Sep 07, 2000 | 42.60 | 42.60 | 41.53 | 42.11 | 2,272,292 | -0.49(-1.15%) |
Sep 06, 2000 | 42.60 | 43.93 | 42.24 | 42.60 | 5,158,858 | +0.18(+0.42%) |
Sep 05, 2000 | 41.49 | 42.55 | 41.45 | 42.42 | 3,345,475 | +0.93(+2.24%) |