Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2000 | 65.28 | 69.33 | 65.28 | 68.28 | 15,309,326 | +3.01(+4.61%) |
Sep 29, 2000 | 66.94 | 67.78 | 63.90 | 65.28 | 16,558,102 | -1.52(-2.28%) |
Sep 28, 2000 | 68.03 | 68.90 | 66.65 | 66.80 | 9,168,619 | -1.59(-2.33%) |
Sep 27, 2000 | 69.59 | 69.73 | 66.94 | 68.39 | 10,272,297 | -0.65(-0.94%) |
Sep 26, 2000 | 69.55 | 70.64 | 68.61 | 69.04 | 10,733,643 | -2.25(-3.15%) |
Sep 25, 2000 | 72.16 | 73.39 | 70.13 | 71.29 | 7,404,321 | -0.50(-0.70%) |
Sep 22, 2000 | 71.29 | 72.05 | 70.31 | 71.80 | 10,231,407 | +1.37(+1.95%) |
Sep 21, 2000 | 71.98 | 73.43 | 69.55 | 70.42 | 7,424,680 | -1.88(-2.61%) |
Sep 20, 2000 | 72.27 | 73.36 | 71.58 | 72.31 | 7,980,055 | -0.11(-0.15%) |
Sep 19, 2000 | 71.15 | 73.18 | 71.04 | 72.42 | 5,765,281 | +0.98(+1.37%) |
Sep 18, 2000 | 72.60 | 73.03 | 71.33 | 71.44 | 6,788,042 | -1.01(-1.40%) |
Sep 15, 2000 | 73.50 | 73.76 | 72.31 | 72.45 | 9,459,333 | -1.08(-1.47%) |
Sep 14, 2000 | 74.19 | 74.88 | 73.21 | 73.53 | 7,640,688 | -0.48(-0.64%) |
Sep 13, 2000 | 71.36 | 74.66 | 71.15 | 74.01 | 9,447,083 | +1.56(+2.15%) |
Sep 12, 2000 | 72.34 | 73.53 | 71.91 | 72.45 | 8,631,186 | +0.29(+0.40%) |
Sep 11, 2000 | 74.11 | 74.33 | 71.65 | 72.16 | 13,150,279 | -2.90(-3.86%) |
Sep 08, 2000 | 76.80 | 77.05 | 74.99 | 75.06 | 8,619,281 | -2.25(-2.91%) |
Sep 07, 2000 | 76.44 | 77.96 | 76.44 | 77.31 | 7,978,503 | +1.12(+1.48%) |
Sep 06, 2000 | 75.86 | 78.18 | 75.57 | 76.18 | 11,170,836 | +0.14(+0.19%) |
Sep 05, 2000 | 76.98 | 77.27 | 75.82 | 76.04 | 7,096,699 | -1.41(-1.83%) |