Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 25.63 | 25.98 | 25.42 | 25.49 | 13,940,348 | +0.14(+0.55%) |
Dec 28, 2000 | 25.45 | 25.66 | 25.07 | 25.35 | 17,345,842 | +0.28(+1.10%) |
Dec 27, 2000 | 24.83 | 25.55 | 24.83 | 25.07 | 15,670,619 | +0.31(+1.25%) |
Dec 26, 2000 | 24.72 | 25.45 | 24.62 | 24.76 | 13,827,728 | +0.17(+0.70%) |
Dec 22, 2000 | 24.38 | 25.18 | 24.35 | 24.59 | 27,395,924 | +1.04(+4.42%) |
Dec 21, 2000 | 25.38 | 25.67 | 23.55 | 23.55 | 36,682,932 | -2.15(-8.37%) |
Dec 20, 2000 | 26.32 | 26.63 | 25.49 | 25.70 | 30,400,570 | -0.59(-2.23%) |
Dec 19, 2000 | 25.76 | 26.60 | 25.70 | 26.29 | 33,144,964 | +0.52(+2.02%) |
Dec 18, 2000 | 25.28 | 25.76 | 24.93 | 25.76 | 20,974,412 | +0.59(+2.33%) |
Dec 15, 2000 | 25.07 | 25.73 | 24.97 | 25.18 | 42,305,092 | -0.07(-0.26%) |
Dec 14, 2000 | 25.45 | 25.59 | 25.14 | 25.24 | 18,725,258 | -0.14(-0.55%) |
Dec 13, 2000 | 24.41 | 25.70 | 24.41 | 25.38 | 34,580,872 | +1.00(+4.11%) |
Dec 12, 2000 | 24.38 | 24.72 | 24.27 | 24.38 | 18,832,464 | +0.21(+0.87%) |
Dec 11, 2000 | 24.14 | 24.76 | 24.10 | 24.17 | 28,226,858 | +0.07(+0.28%) |
Dec 08, 2000 | 23.83 | 24.66 | 23.55 | 24.10 | 25,244,410 | +0.03(+0.14%) |
Dec 07, 2000 | 24.27 | 24.52 | 23.69 | 24.07 | 20,586,558 | +0.03(+0.14%) |
Dec 06, 2000 | 24.17 | 24.35 | 23.48 | 24.04 | 29,279,242 | -0.62(-2.52%) |
Dec 05, 2000 | 24.79 | 24.90 | 24.24 | 24.66 | 23,279,514 | +0.17(+0.70%) |
Dec 04, 2000 | 23.55 | 24.66 | 23.48 | 24.48 | 22,433,782 | +0.38(+1.59%) |
Dec 01, 2000 | 24.45 | 24.45 | 23.13 | 24.10 | 31,741,364 | -0.45(-1.83%) |
Nov 30, 2000 | 25.49 | 25.73 | 24.24 | 24.55 | 31,144,874 | -0.73(-2.87%) |
Nov 29, 2000 | 25.00 | 25.59 | 24.90 | 25.28 | 26,978,292 | +0.34(+1.38%) |
Nov 28, 2000 | 24.62 | 25.32 | 24.31 | 24.93 | 19,436,896 | +0.07(+0.27%) |
Nov 27, 2000 | 23.69 | 25.04 | 23.51 | 24.87 | 24,931,998 | +1.42(+6.07%) |
Nov 24, 2000 | 23.89 | 23.93 | 23.30 | 23.44 | 11,044,892 | -0.38(-1.60%) |
Nov 22, 2000 | 23.34 | 24.27 | 23.27 | 23.83 | 17,000,582 | -0.28(-1.15%) |
Nov 21, 2000 | 23.48 | 24.31 | 23.48 | 24.10 | 11,909,937 | +0.28(+1.16%) |
Nov 20, 2000 | 23.96 | 24.27 | 23.65 | 23.83 | 15,456,388 | +0.00(+0.00%) |
Nov 17, 2000 | 24.17 | 24.79 | 23.79 | 23.83 | 23,815,544 | -0.17(-0.72%) |
Nov 16, 2000 | 23.76 | 24.21 | 23.58 | 24.00 | 16,599,374 | +0.14(+0.58%) |
Nov 15, 2000 | 23.83 | 23.96 | 23.34 | 23.86 | 20,901,858 | +0.14(+0.58%) |
Nov 14, 2000 | 23.13 | 24.24 | 22.93 | 23.72 | 26,692,410 | +0.34(+1.47%) |
Nov 13, 2000 | 23.96 | 24.14 | 22.72 | 23.38 | 26,460,672 | -1.07(-4.37%) |
Nov 10, 2000 | 24.90 | 25.32 | 24.45 | 24.45 | 20,652,976 | -0.28(-1.12%) |
Nov 09, 2000 | 24.79 | 25.07 | 24.14 | 24.72 | 21,039,926 | -0.42(-1.67%) |
Nov 08, 2000 | 24.66 | 25.55 | 24.59 | 25.14 | 25,961,282 | +0.32(+1.27%) |
Nov 07, 2000 | 24.87 | 25.11 | 24.52 | 24.83 | 19,042,364 | +0.17(+0.70%) |
Nov 06, 2000 | 24.10 | 25.07 | 24.04 | 24.66 | 23,895,858 | +0.49(+2.02%) |
Nov 03, 2000 | 24.07 | 24.21 | 23.61 | 24.17 | 16,787,434 | +0.24(+1.00%) |
Nov 02, 2000 | 24.24 | 24.31 | 23.64 | 23.93 | 21,934,570 | -0.17(-0.71%) |
Nov 01, 2000 | 24.24 | 24.38 | 23.93 | 24.10 | 29,004,550 | +0.17(+0.72%) |
Oct 31, 2000 | 24.38 | 24.62 | 23.86 | 23.93 | 21,601,584 | -0.38(-1.57%) |
Oct 30, 2000 | 24.72 | 24.79 | 24.04 | 24.31 | 20,844,826 | -0.13(-0.54%) |
Oct 27, 2000 | 25.18 | 25.28 | 24.24 | 24.45 | 25,130,888 | -0.70(-2.78%) |
Oct 26, 2000 | 24.55 | 25.49 | 24.55 | 25.14 | 29,027,110 | +0.24(+0.98%) |
Oct 25, 2000 | 24.17 | 25.07 | 23.96 | 24.90 | 25,207,954 | +1.07(+4.51%) |
Oct 24, 2000 | 23.27 | 24.62 | 23.13 | 23.83 | 41,560,428 | -1.32(-5.24%) |
Oct 23, 2000 | 24.31 | 25.35 | 24.07 | 25.14 | 26,899,962 | +1.11(+4.61%) |
Oct 20, 2000 | 23.61 | 24.07 | 23.55 | 24.04 | 14,241,210 | +0.21(+0.88%) |
Oct 19, 2000 | 22.72 | 23.96 | 22.72 | 23.83 | 19,819,514 | -0.42(-1.71%) |
Oct 18, 2000 | 24.31 | 24.87 | 23.83 | 24.24 | 22,025,352 | -0.66(-2.65%) |
Oct 17, 2000 | 23.89 | 24.97 | 23.76 | 24.90 | 23,733,786 | +0.69(+2.86%) |
Oct 16, 2000 | 23.79 | 24.24 | 23.72 | 24.21 | 16,376,299 | +0.59(+2.51%) |
Oct 13, 2000 | 24.31 | 24.52 | 23.34 | 23.61 | 23,031,174 | -1.11(-4.48%) |
Oct 12, 2000 | 23.96 | 25.14 | 23.72 | 24.72 | 27,825,288 | +0.28(+1.13%) |
Oct 11, 2000 | 25.04 | 25.07 | 24.24 | 24.45 | 24,951,490 | -0.21(-0.85%) |
Oct 10, 2000 | 24.10 | 24.93 | 24.00 | 24.66 | 21,314,980 | +0.76(+3.20%) |
Oct 09, 2000 | 24.41 | 24.72 | 23.89 | 23.89 | 10,502,186 | -0.83(-3.36%) |
Oct 06, 2000 | 24.72 | 24.90 | 23.89 | 24.72 | 14,910,974 | -0.07(-0.29%) |
Oct 05, 2000 | 23.83 | 24.93 | 23.79 | 24.79 | 19,406,574 | +1.11(+4.68%) |
Oct 04, 2000 | 24.04 | 24.55 | 23.41 | 23.69 | 22,991,648 | -0.83(-3.39%) |
Oct 03, 2000 | 24.21 | 24.83 | 24.14 | 24.52 | 15,196,315 | +0.00(+0.00%) |