Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 56.24 | 56.24 | 52.94 | 53.66 | 18,560,738 | -3.62(-6.32%) |
Nov 29, 2000 | 56.10 | 57.36 | 55.49 | 57.28 | 9,630,772 | +1.11(+1.98%) |
Nov 28, 2000 | 56.67 | 57.82 | 55.88 | 56.17 | 8,370,994 | -0.33(-0.58%) |
Nov 27, 2000 | 57.64 | 58.54 | 56.50 | 56.50 | 6,742,690 | -0.86(-1.50%) |
Nov 24, 2000 | 57.03 | 58.40 | 56.96 | 57.36 | 4,359,043 | +0.83(+1.46%) |
Nov 22, 2000 | 56.53 | 57.86 | 56.42 | 56.53 | 9,654,992 | +0.00(+0.00%) |
Nov 21, 2000 | 59.26 | 59.90 | 56.53 | 56.53 | 12,512,581 | -2.73(-4.60%) |
Nov 20, 2000 | 58.25 | 59.26 | 57.89 | 59.26 | 12,946,795 | +0.75(+1.29%) |
Nov 17, 2000 | 56.42 | 58.83 | 56.39 | 58.50 | 13,454,366 | +2.12(+3.76%) |
Nov 16, 2000 | 56.96 | 57.21 | 56.39 | 56.39 | 6,525,758 | -0.64(-1.13%) |
Nov 15, 2000 | 57.10 | 57.43 | 56.03 | 57.03 | 7,249,390 | -0.07(-0.13%) |
Nov 14, 2000 | 56.96 | 57.32 | 56.53 | 57.10 | 8,975,966 | +1.18(+2.11%) |
Nov 13, 2000 | 52.69 | 57.07 | 52.58 | 55.92 | 15,137,730 | +2.55(+4.77%) |
Nov 10, 2000 | 56.24 | 56.46 | 53.37 | 53.37 | 11,869,972 | -3.70(-6.48%) |
Nov 09, 2000 | 55.53 | 57.39 | 54.92 | 57.07 | 15,773,021 | -0.32(-0.56%) |
Nov 08, 2000 | 59.47 | 59.54 | 56.96 | 57.39 | 12,181,868 | -1.33(-2.26%) |
Nov 07, 2000 | 58.03 | 59.40 | 57.79 | 58.72 | 9,445,552 | +1.15(+1.99%) |
Nov 06, 2000 | 57.32 | 58.75 | 57.07 | 57.57 | 7,759,574 | +0.11(+0.19%) |
Nov 03, 2000 | 58.83 | 58.89 | 57.03 | 57.46 | 10,198,980 | -1.04(-1.79%) |
Nov 02, 2000 | 56.82 | 58.72 | 56.53 | 58.50 | 12,977,637 | +1.94(+3.43%) |
Nov 01, 2000 | 56.50 | 57.32 | 55.81 | 56.56 | 13,015,447 | +0.03(+0.06%) |
Oct 31, 2000 | 53.80 | 56.89 | 53.80 | 56.53 | 18,999,658 | +2.98(+5.56%) |
Oct 30, 2000 | 53.66 | 53.80 | 51.83 | 53.55 | 14,089,831 | -0.22(-0.41%) |
Oct 27, 2000 | 53.37 | 53.77 | 52.23 | 53.77 | 11,207,674 | +0.54(+1.01%) |
Oct 26, 2000 | 50.50 | 53.30 | 50.29 | 53.23 | 17,666,348 | +2.98(+5.93%) |
Oct 25, 2000 | 51.94 | 52.19 | 49.90 | 50.25 | 24,504,350 | -2.23(-4.24%) |
Oct 24, 2000 | 53.37 | 54.16 | 51.76 | 52.48 | 15,385,155 | -0.82(-1.54%) |
Oct 23, 2000 | 54.38 | 54.52 | 52.26 | 53.30 | 16,280,243 | -1.08(-1.98%) |
Oct 20, 2000 | 54.59 | 55.24 | 54.06 | 54.38 | 16,334,258 | -0.97(-1.75%) |
Oct 19, 2000 | 56.24 | 56.53 | 53.20 | 55.35 | 31,312,904 | +0.57(+1.05%) |
Oct 18, 2000 | 55.53 | 56.89 | 51.80 | 54.77 | 51,893,472 | -10.08(-15.54%) |
Oct 17, 2000 | 64.24 | 65.35 | 62.30 | 64.85 | 15,479,595 | +1.08(+1.69%) |
Oct 16, 2000 | 63.99 | 64.92 | 62.30 | 63.77 | 13,435,199 | +1.18(+1.89%) |
Oct 13, 2000 | 59.80 | 63.38 | 59.80 | 62.59 | 15,845,855 | +3.41(+5.76%) |
Oct 12, 2000 | 65.57 | 65.64 | 59.18 | 59.18 | 16,915,012 | -5.10(-7.93%) |
Oct 11, 2000 | 64.20 | 64.82 | 61.70 | 64.28 | 15,296,988 | -1.65(-2.50%) |
Oct 10, 2000 | 66.93 | 67.22 | 64.53 | 65.93 | 9,786,546 | -1.76(-2.60%) |
Oct 09, 2000 | 66.54 | 68.51 | 65.60 | 67.69 | 8,542,275 | +1.11(+1.67%) |
Oct 06, 2000 | 65.43 | 66.64 | 64.71 | 66.57 | 10,651,664 | +1.61(+2.48%) |
Oct 05, 2000 | 65.32 | 65.75 | 64.03 | 64.96 | 9,672,068 | -0.68(-1.03%) |
Oct 04, 2000 | 63.34 | 65.93 | 62.30 | 65.64 | 20,340,982 | +2.19(+3.45%) |
Oct 03, 2000 | 68.22 | 68.51 | 63.13 | 63.45 | 20,467,656 | -4.16(-6.15%) |
Oct 02, 2000 | 64.63 | 68.65 | 64.63 | 67.61 | 15,461,300 | +2.98(+4.61%) |
Sep 29, 2000 | 66.29 | 67.11 | 63.27 | 64.63 | 16,722,472 | -1.51(-2.28%) |
Sep 28, 2000 | 67.36 | 68.22 | 66.00 | 66.14 | 9,259,634 | -1.58(-2.33%) |
Sep 27, 2000 | 68.90 | 69.05 | 66.29 | 67.72 | 10,374,268 | -0.64(-0.94%) |
Sep 26, 2000 | 68.87 | 69.94 | 67.93 | 68.36 | 10,840,195 | -2.23(-3.15%) |
Sep 25, 2000 | 71.45 | 72.67 | 69.44 | 70.59 | 7,477,823 | -0.50(-0.70%) |
Sep 22, 2000 | 70.59 | 71.34 | 69.62 | 71.09 | 10,332,973 | +1.36(+1.95%) |
Sep 21, 2000 | 71.27 | 72.71 | 68.87 | 69.73 | 7,498,383 | -1.87(-2.61%) |
Sep 20, 2000 | 71.56 | 72.63 | 70.88 | 71.60 | 8,059,272 | -0.11(-0.15%) |
Sep 19, 2000 | 70.45 | 72.46 | 70.34 | 71.70 | 5,822,512 | +0.97(+1.37%) |
Sep 18, 2000 | 71.88 | 72.31 | 70.63 | 70.73 | 6,855,426 | -1.00(-1.40%) |
Sep 15, 2000 | 72.78 | 73.03 | 71.60 | 71.74 | 9,553,234 | -1.07(-1.47%) |
Sep 14, 2000 | 73.46 | 74.14 | 72.49 | 72.81 | 7,716,536 | -0.47(-0.64%) |
Sep 13, 2000 | 70.66 | 73.93 | 70.45 | 73.28 | 9,540,863 | +1.54(+2.15%) |
Sep 12, 2000 | 71.63 | 72.81 | 71.20 | 71.74 | 8,716,867 | +0.29(+0.40%) |
Sep 11, 2000 | 73.39 | 73.60 | 70.95 | 71.45 | 13,280,820 | -2.87(-3.86%) |
Sep 08, 2000 | 76.04 | 76.30 | 74.25 | 74.32 | 8,704,844 | -2.23(-2.91%) |
Sep 07, 2000 | 75.69 | 77.19 | 75.69 | 76.55 | 8,057,704 | +1.11(+1.48%) |
Sep 06, 2000 | 75.11 | 77.41 | 74.83 | 75.43 | 11,281,727 | +0.14(+0.19%) |
Sep 05, 2000 | 76.22 | 76.51 | 75.07 | 75.29 | 7,167,147 | -1.40(-1.83%) |