Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 50.39 | 50.39 | 48.83 | 49.27 | 11,983,627 | -0.14(-0.29%) |
Dec 28, 2000 | 48.40 | 51.12 | 47.60 | 49.41 | 16,913,860 | +0.32(+0.66%) |
Dec 27, 2000 | 49.12 | 51.08 | 48.43 | 49.09 | 14,230,320 | -0.07(-0.14%) |
Dec 26, 2000 | 51.59 | 51.91 | 48.83 | 49.16 | 10,444,310 | -2.43(-4.71%) |
Dec 22, 2000 | 48.98 | 51.80 | 48.98 | 51.59 | 16,418,525 | +4.31(+9.12%) |
Dec 21, 2000 | 49.56 | 50.97 | 46.40 | 47.27 | 21,960,724 | -2.57(-5.16%) |
Dec 20, 2000 | 49.77 | 51.01 | 49.16 | 49.85 | 21,712,452 | -2.39(-4.57%) |
Dec 19, 2000 | 52.27 | 54.74 | 52.05 | 52.23 | 13,299,173 | -0.22(-0.42%) |
Dec 18, 2000 | 51.22 | 52.45 | 51.22 | 52.45 | 13,277,779 | +1.56(+3.06%) |
Dec 15, 2000 | 52.16 | 52.56 | 50.61 | 50.90 | 24,597,680 | -2.68(-5.01%) |
Dec 14, 2000 | 53.32 | 54.30 | 53.21 | 53.58 | 10,579,919 | +0.69(+1.30%) |
Dec 13, 2000 | 54.99 | 56.00 | 52.56 | 52.89 | 12,066,959 | -1.52(-2.79%) |
Dec 12, 2000 | 55.21 | 55.71 | 53.61 | 54.41 | 13,656,138 | -0.65(-1.19%) |
Dec 11, 2000 | 55.93 | 56.95 | 54.34 | 55.06 | 10,677,571 | -1.16(-2.06%) |
Dec 08, 2000 | 56.80 | 57.38 | 55.50 | 56.22 | 10,594,929 | +2.25(+4.17%) |
Dec 07, 2000 | 55.10 | 55.61 | 53.97 | 53.97 | 13,669,768 | -2.10(-3.75%) |
Dec 06, 2000 | 58.98 | 59.01 | 54.95 | 56.08 | 17,426,966 | -3.84(-6.40%) |
Dec 05, 2000 | 58.22 | 60.71 | 57.74 | 59.91 | 13,468,770 | +2.90(+5.08%) |
Dec 04, 2000 | 55.64 | 57.49 | 55.50 | 57.02 | 9,610,987 | +1.59(+2.88%) |
Dec 01, 2000 | 54.74 | 57.56 | 54.70 | 55.42 | 12,988,100 | +1.23(+2.27%) |
Nov 30, 2000 | 56.80 | 56.80 | 53.47 | 54.19 | 18,378,300 | -3.66(-6.32%) |
Nov 29, 2000 | 56.66 | 57.93 | 56.04 | 57.85 | 9,536,109 | +1.12(+1.98%) |
Nov 28, 2000 | 57.24 | 58.40 | 56.44 | 56.73 | 8,288,713 | -0.33(-0.58%) |
Nov 27, 2000 | 58.22 | 59.12 | 57.06 | 57.06 | 6,676,415 | -0.87(-1.50%) |
Nov 24, 2000 | 57.60 | 58.98 | 57.53 | 57.93 | 4,316,197 | +0.83(+1.46%) |
Nov 22, 2000 | 57.09 | 58.43 | 56.98 | 57.09 | 9,560,090 | +0.00(+0.00%) |
Nov 21, 2000 | 59.84 | 60.49 | 57.09 | 57.09 | 12,389,592 | -2.75(-4.60%) |
Nov 20, 2000 | 58.83 | 59.84 | 58.47 | 59.84 | 12,819,538 | +0.76(+1.29%) |
Nov 17, 2000 | 56.98 | 59.41 | 56.95 | 59.09 | 13,322,119 | +2.14(+3.76%) |
Nov 16, 2000 | 57.53 | 57.78 | 56.95 | 56.95 | 6,461,614 | -0.65(-1.13%) |
Nov 15, 2000 | 57.67 | 58.00 | 56.58 | 57.60 | 7,178,133 | -0.08(-0.13%) |
Nov 14, 2000 | 57.53 | 57.89 | 57.09 | 57.67 | 8,887,739 | +1.19(+2.11%) |
Nov 13, 2000 | 53.21 | 57.64 | 53.10 | 56.48 | 14,988,937 | +2.57(+4.77%) |
Nov 10, 2000 | 56.80 | 57.02 | 53.90 | 53.90 | 11,753,299 | -3.73(-6.48%) |
Nov 09, 2000 | 56.08 | 57.96 | 55.46 | 57.64 | 15,617,983 | -0.32(-0.56%) |
Nov 08, 2000 | 60.06 | 60.13 | 57.53 | 57.96 | 12,062,129 | -1.34(-2.26%) |
Nov 07, 2000 | 58.61 | 59.99 | 58.36 | 59.30 | 9,352,709 | +1.16(+1.99%) |
Nov 06, 2000 | 57.89 | 59.33 | 57.64 | 58.14 | 7,683,303 | +0.11(+0.19%) |
Nov 03, 2000 | 59.41 | 59.48 | 57.60 | 58.03 | 10,098,731 | -1.05(-1.79%) |
Nov 02, 2000 | 57.38 | 59.30 | 57.09 | 59.09 | 12,850,076 | +1.96(+3.43%) |
Nov 01, 2000 | 57.06 | 57.89 | 56.37 | 57.13 | 12,887,515 | +0.03(+0.06%) |
Oct 31, 2000 | 54.34 | 57.45 | 54.34 | 57.09 | 18,812,904 | +3.01(+5.56%) |
Oct 30, 2000 | 54.19 | 54.34 | 52.34 | 54.08 | 13,951,338 | -0.22(-0.41%) |
Oct 27, 2000 | 53.90 | 54.30 | 52.74 | 54.30 | 11,097,510 | +0.54(+1.01%) |
Oct 26, 2000 | 51.01 | 53.83 | 50.79 | 53.76 | 17,492,700 | +3.01(+5.93%) |
Oct 25, 2000 | 52.45 | 52.71 | 50.39 | 50.75 | 24,263,490 | -2.25(-4.24%) |
Oct 24, 2000 | 53.90 | 54.70 | 52.27 | 53.00 | 15,233,930 | -0.83(-1.54%) |
Oct 23, 2000 | 54.92 | 55.06 | 52.78 | 53.83 | 16,120,220 | -1.09(-1.98%) |
Oct 20, 2000 | 55.13 | 55.79 | 54.59 | 54.92 | 16,173,704 | -0.98(-1.75%) |
Oct 19, 2000 | 56.80 | 57.09 | 53.72 | 55.90 | 31,005,120 | +0.58(+1.05%) |
Oct 18, 2000 | 56.08 | 57.45 | 52.31 | 55.32 | 51,383,396 | -10.18(-15.54%) |
Oct 17, 2000 | 64.88 | 66.00 | 62.92 | 65.50 | 15,327,442 | +1.09(+1.69%) |
Oct 16, 2000 | 64.63 | 65.57 | 62.92 | 64.41 | 13,303,141 | +1.19(+1.89%) |
Oct 13, 2000 | 60.39 | 64.01 | 60.39 | 63.21 | 15,690,101 | +3.44(+5.76%) |
Oct 12, 2000 | 66.22 | 66.29 | 59.77 | 59.77 | 16,748,748 | -5.15(-7.93%) |
Oct 11, 2000 | 64.84 | 65.46 | 62.31 | 64.92 | 15,146,630 | -1.66(-2.50%) |
Oct 10, 2000 | 67.59 | 67.88 | 65.17 | 66.58 | 9,690,351 | -1.78(-2.60%) |
Oct 09, 2000 | 67.20 | 69.19 | 66.25 | 68.36 | 8,458,310 | +1.12(+1.67%) |
Oct 06, 2000 | 66.08 | 67.30 | 65.35 | 67.23 | 10,546,965 | +1.63(+2.48%) |
Oct 05, 2000 | 65.97 | 66.40 | 64.66 | 65.61 | 9,576,998 | -0.68(-1.03%) |
Oct 04, 2000 | 63.97 | 66.58 | 62.92 | 66.29 | 20,141,044 | +2.21(+3.45%) |
Oct 03, 2000 | 68.90 | 69.19 | 63.76 | 64.08 | 20,266,474 | -4.20(-6.15%) |