Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 31.13 | 33.45 | 31.09 | 32.56 | 11,163,119 | +1.47(+4.72%) |
Dec 28, 2000 | 30.64 | 31.67 | 30.50 | 31.09 | 6,996,352 | +0.63(+2.06%) |
Dec 27, 2000 | 29.04 | 30.77 | 28.95 | 30.46 | 10,249,350 | +1.47(+5.06%) |
Dec 26, 2000 | 29.39 | 29.88 | 28.50 | 28.99 | 8,997,214 | -0.67(-2.26%) |
Dec 22, 2000 | 30.55 | 31.53 | 28.50 | 29.66 | 14,907,035 | -0.89(-2.91%) |
Dec 21, 2000 | 29.26 | 31.44 | 29.21 | 30.55 | 14,277,880 | +1.25(+4.25%) |
Dec 20, 2000 | 29.39 | 29.93 | 28.64 | 29.31 | 10,928,046 | -1.07(-3.52%) |
Dec 19, 2000 | 31.71 | 31.84 | 30.24 | 30.38 | 10,343,940 | -1.07(-3.40%) |
Dec 18, 2000 | 30.86 | 31.80 | 30.82 | 31.44 | 10,348,010 | +1.56(+5.22%) |
Dec 15, 2000 | 30.10 | 30.46 | 29.48 | 29.88 | 16,100,086 | -1.38(-4.42%) |
Dec 14, 2000 | 31.80 | 32.02 | 31.17 | 31.27 | 7,583,123 | -0.93(-2.90%) |
Dec 13, 2000 | 32.16 | 32.34 | 31.44 | 32.20 | 8,914,412 | +0.14(+0.42%) |
Dec 12, 2000 | 31.71 | 32.42 | 31.62 | 32.06 | 9,254,883 | -0.09(-0.29%) |
Dec 11, 2000 | 32.73 | 33.53 | 31.98 | 32.16 | 13,199,629 | -1.51(-4.49%) |
Dec 08, 2000 | 32.73 | 33.80 | 32.24 | 33.67 | 14,331,210 | +1.65(+5.14%) |
Dec 07, 2000 | 32.11 | 32.82 | 31.75 | 32.02 | 15,409,321 | -0.09(-0.27%) |
Dec 06, 2000 | 32.60 | 32.64 | 31.53 | 32.11 | 25,402,404 | +0.76(+2.41%) |
Dec 05, 2000 | 28.95 | 31.35 | 28.42 | 31.35 | 17,962,150 | +2.32(+7.98%) |
Dec 04, 2000 | 27.79 | 29.17 | 27.61 | 29.04 | 12,366,556 | +1.29(+4.65%) |
Dec 01, 2000 | 27.97 | 28.54 | 27.75 | 27.75 | 7,765,709 | -0.18(-0.64%) |
Nov 30, 2000 | 28.32 | 28.50 | 27.61 | 27.92 | 10,701,112 | -0.58(-2.02%) |
Nov 29, 2000 | 28.59 | 28.77 | 28.24 | 28.50 | 10,765,529 | +0.31(+1.11%) |
Nov 28, 2000 | 27.79 | 28.86 | 27.61 | 28.19 | 10,363,167 | +0.58(+2.09%) |
Nov 27, 2000 | 28.10 | 28.10 | 27.25 | 27.61 | 10,418,743 | +0.89(+3.33%) |
Nov 24, 2000 | 27.43 | 27.43 | 26.63 | 26.72 | 5,078,011 | +0.53(+2.04%) |
Nov 22, 2000 | 27.25 | 27.30 | 26.14 | 26.19 | 8,187,859 | -1.07(-3.92%) |
Nov 21, 2000 | 27.79 | 28.32 | 26.63 | 27.25 | 10,094,412 | -0.45(-1.62%) |
Nov 20, 2000 | 27.65 | 27.97 | 27.30 | 27.70 | 8,140,985 | +0.05(+0.18%) |
Nov 17, 2000 | 28.06 | 28.32 | 27.30 | 27.65 | 9,858,356 | -0.27(-0.97%) |
Nov 16, 2000 | 28.28 | 28.46 | 27.92 | 27.92 | 7,744,658 | -0.31(-1.11%) |
Nov 15, 2000 | 28.50 | 28.77 | 27.30 | 28.24 | 14,121,959 | +0.31(+1.12%) |
Nov 14, 2000 | 28.50 | 29.04 | 27.83 | 27.92 | 16,596,337 | +1.29(+4.84%) |
Nov 13, 2000 | 25.30 | 27.21 | 25.25 | 26.63 | 22,494,650 | +0.81(+3.12%) |
Nov 10, 2000 | 26.36 | 26.72 | 25.79 | 25.83 | 17,486,670 | -1.82(-6.60%) |
Nov 09, 2000 | 28.50 | 28.59 | 27.53 | 27.65 | 11,049,723 | -1.74(-5.92%) |
Nov 08, 2000 | 29.88 | 30.33 | 29.39 | 29.39 | 7,327,139 | -0.09(-0.31%) |
Nov 07, 2000 | 29.93 | 30.02 | 29.17 | 29.48 | 5,227,475 | +0.05(+0.17%) |
Nov 06, 2000 | 29.71 | 29.93 | 28.99 | 29.44 | 9,167,871 | +0.04(+0.15%) |
Nov 03, 2000 | 30.28 | 30.38 | 29.08 | 29.39 | 8,227,155 | -1.07(-3.51%) |
Nov 02, 2000 | 31.17 | 31.22 | 30.02 | 30.46 | 11,614,882 | -0.93(-2.97%) |
Nov 01, 2000 | 30.64 | 31.57 | 30.33 | 31.39 | 9,517,604 | +0.76(+2.47%) |
Oct 31, 2000 | 30.28 | 31.09 | 29.93 | 30.64 | 10,627,152 | +1.47(+5.03%) |
Oct 30, 2000 | 28.32 | 29.97 | 28.32 | 29.17 | 11,898,794 | +1.11(+3.96%) |
Oct 27, 2000 | 27.61 | 28.37 | 27.25 | 28.06 | 7,047,857 | +0.31(+1.13%) |
Oct 26, 2000 | 27.43 | 27.97 | 27.39 | 27.75 | 9,086,472 | +0.40(+1.46%) |
Oct 25, 2000 | 27.61 | 27.92 | 27.30 | 27.35 | 8,701,232 | -0.62(-2.22%) |
Oct 24, 2000 | 29.44 | 29.44 | 27.61 | 27.97 | 16,627,914 | -0.93(-3.23%) |
Oct 23, 2000 | 28.95 | 29.66 | 28.54 | 28.90 | 10,550,525 | +0.80(+2.84%) |
Oct 20, 2000 | 27.53 | 28.95 | 27.25 | 28.10 | 13,725,913 | +0.58(+2.10%) |
Oct 19, 2000 | 26.81 | 27.61 | 26.41 | 27.53 | 17,267,454 | +1.52(+5.84%) |
Oct 18, 2000 | 25.12 | 26.05 | 24.76 | 26.01 | 19,521,636 | +0.98(+3.90%) |
Oct 17, 2000 | 26.72 | 26.81 | 24.98 | 25.03 | 18,426,964 | -1.82(-6.79%) |
Oct 16, 2000 | 26.32 | 26.86 | 26.28 | 26.86 | 23,214,606 | +0.98(+3.80%) |
Oct 13, 2000 | 25.25 | 25.97 | 24.85 | 25.87 | 61,361,648 | +1.02(+4.10%) |
Oct 12, 2000 | 26.54 | 27.08 | 24.72 | 24.85 | 93,543,296 | -11.40(-31.45%) |
Oct 09, 2000 | 36.38 | 36.92 | 36.08 | 36.25 | 3,868,820 | -0.13(-0.35%) |
Oct 06, 2000 | 36.52 | 36.83 | 35.72 | 36.38 | 13,269,800 | -1.92(-5.00%) |
Oct 05, 2000 | 38.48 | 39.72 | 37.86 | 38.30 | 10,141,286 | -1.29(-3.26%) |
Oct 04, 2000 | 38.34 | 40.48 | 38.34 | 39.59 | 8,070,954 | +1.25(+3.25%) |
Oct 03, 2000 | 37.72 | 39.01 | 37.59 | 38.34 | 5,748,146 | +0.89(+2.38%) |