Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 31.32 | 31.73 | 29.56 | 30.32 | 14,480,985 | -1.00(-3.20%) |
Dec 28, 2000 | 30.82 | 31.65 | 30.65 | 31.32 | 9,595,532 | +0.37(+1.21%) |
Dec 27, 2000 | 30.06 | 31.02 | 29.89 | 30.94 | 11,172,104 | +0.42(+1.38%) |
Dec 26, 2000 | 30.44 | 30.86 | 30.15 | 30.52 | 7,244,914 | +0.08(+0.26%) |
Dec 22, 2000 | 30.32 | 30.94 | 30.02 | 30.44 | 10,647,479 | +0.29(+0.97%) |
Dec 21, 2000 | 28.98 | 30.52 | 28.98 | 30.15 | 13,190,559 | +1.13(+3.88%) |
Dec 20, 2000 | 29.89 | 29.89 | 28.85 | 29.02 | 10,275,446 | -0.87(-2.92%) |
Dec 19, 2000 | 29.85 | 30.65 | 29.31 | 29.89 | 19,609,714 | -0.38(-1.26%) |
Dec 18, 2000 | 29.35 | 30.27 | 29.23 | 30.27 | 19,893,162 | +0.96(+3.28%) |
Dec 15, 2000 | 28.02 | 29.31 | 27.94 | 29.31 | 17,107,406 | +0.71(+2.47%) |
Dec 14, 2000 | 28.23 | 29.31 | 27.61 | 28.61 | 24,168,852 | -1.08(-3.64%) |
Dec 13, 2000 | 29.31 | 29.81 | 29.11 | 29.69 | 15,429,806 | +1.00(+3.49%) |
Dec 12, 2000 | 28.35 | 29.15 | 27.98 | 28.69 | 11,759,533 | +0.33(+1.18%) |
Dec 11, 2000 | 26.85 | 28.44 | 26.73 | 28.35 | 13,687,603 | +1.67(+6.25%) |
Dec 08, 2000 | 26.89 | 27.27 | 26.44 | 26.69 | 12,610,025 | +0.54(+2.07%) |
Dec 07, 2000 | 26.31 | 26.98 | 25.56 | 26.15 | 14,465,397 | -0.58(-2.17%) |
Dec 06, 2000 | 27.52 | 28.85 | 26.06 | 26.73 | 29,649,978 | -0.83(-3.03%) |
Dec 05, 2000 | 25.77 | 27.65 | 25.39 | 27.56 | 20,720,270 | +2.25(+8.88%) |
Dec 04, 2000 | 24.94 | 25.61 | 24.60 | 25.31 | 10,229,279 | +0.42(+1.69%) |
Dec 01, 2000 | 24.77 | 25.81 | 24.72 | 24.89 | 14,169,359 | +0.29(+1.17%) |
Nov 30, 2000 | 24.81 | 25.52 | 23.64 | 24.60 | 23,194,100 | -0.71(-2.79%) |
Nov 29, 2000 | 24.94 | 25.73 | 24.81 | 25.31 | 14,796,360 | -0.04(-0.16%) |
Nov 28, 2000 | 26.31 | 26.77 | 24.98 | 25.35 | 19,745,368 | -0.92(-3.50%) |
Nov 27, 2000 | 26.31 | 26.81 | 26.15 | 26.27 | 15,667,536 | +0.17(+0.64%) |
Nov 24, 2000 | 25.31 | 26.15 | 25.22 | 26.11 | 5,753,782 | +1.13(+4.51%) |
Nov 22, 2000 | 25.56 | 25.61 | 24.68 | 24.98 | 9,893,219 | -0.83(-3.23%) |
Nov 21, 2000 | 25.73 | 26.23 | 25.18 | 25.81 | 9,298,295 | +0.09(+0.34%) |
Nov 20, 2000 | 26.52 | 26.65 | 25.44 | 25.73 | 11,125,037 | -0.71(-2.70%) |
Nov 17, 2000 | 27.31 | 27.35 | 26.11 | 26.44 | 12,536,877 | -0.83(-3.06%) |
Nov 16, 2000 | 27.27 | 27.85 | 27.06 | 27.27 | 10,403,454 | +0.09(+0.32%) |
Nov 15, 2000 | 28.06 | 28.56 | 27.11 | 27.19 | 12,442,295 | -1.21(-4.25%) |
Nov 14, 2000 | 28.56 | 28.81 | 27.85 | 28.39 | 9,757,716 | +0.29(+1.02%) |
Nov 13, 2000 | 27.94 | 28.44 | 27.19 | 28.11 | 9,057,717 | -0.45(-1.59%) |
Nov 10, 2000 | 29.11 | 29.73 | 28.56 | 28.56 | 6,698,405 | -0.88(-2.99%) |
Nov 09, 2000 | 28.73 | 29.56 | 28.39 | 29.44 | 9,458,530 | +0.38(+1.31%) |
Nov 08, 2000 | 29.98 | 29.98 | 28.85 | 29.06 | 8,629,174 | -0.92(-3.07%) |
Nov 07, 2000 | 30.11 | 30.27 | 29.77 | 29.98 | 6,149,798 | -0.37(-1.23%) |
Nov 06, 2000 | 29.94 | 30.48 | 29.73 | 30.36 | 6,854,144 | +0.71(+2.38%) |
Nov 03, 2000 | 30.40 | 30.40 | 29.44 | 29.65 | 8,821,636 | -0.71(-2.33%) |
Nov 02, 2000 | 30.48 | 31.02 | 30.27 | 30.36 | 9,651,442 | -0.13(-0.42%) |
Nov 01, 2000 | 30.36 | 30.56 | 29.69 | 30.48 | 13,182,615 | +0.13(+0.42%) |
Oct 31, 2000 | 29.89 | 30.65 | 29.44 | 30.36 | 19,772,048 | +1.17(+4.00%) |
Oct 30, 2000 | 28.56 | 29.31 | 28.56 | 29.19 | 11,823,088 | +0.71(+2.48%) |
Oct 27, 2000 | 27.02 | 28.65 | 26.89 | 28.48 | 14,796,959 | +1.79(+6.72%) |
Oct 26, 2000 | 27.15 | 27.31 | 25.94 | 26.69 | 15,594,239 | +0.00(+0.00%) |
Oct 25, 2000 | 26.73 | 27.65 | 26.52 | 26.69 | 13,879,316 | -0.04(-0.15%) |
Oct 24, 2000 | 25.48 | 26.89 | 25.44 | 26.73 | 15,887,429 | +1.12(+4.38%) |
Oct 23, 2000 | 25.48 | 25.85 | 25.31 | 25.61 | 7,854,678 | +0.00(+0.00%) |
Oct 20, 2000 | 25.81 | 26.27 | 25.44 | 25.61 | 11,338,635 | -0.37(-1.44%) |
Oct 19, 2000 | 25.44 | 26.77 | 25.44 | 25.98 | 22,456,478 | +1.37(+5.59%) |
Oct 18, 2000 | 22.35 | 25.44 | 21.60 | 24.60 | 44,431,648 | -0.71(-2.79%) |
Oct 17, 2000 | 26.69 | 27.02 | 25.18 | 25.31 | 12,476,470 | -1.08(-4.10%) |
Oct 16, 2000 | 26.81 | 27.15 | 25.85 | 26.39 | 12,604,179 | -0.09(-0.33%) |
Oct 13, 2000 | 25.27 | 26.77 | 25.18 | 26.48 | 21,203,524 | +1.25(+4.97%) |
Oct 12, 2000 | 26.77 | 26.85 | 24.98 | 25.22 | 22,261,018 | -1.92(-7.08%) |
Oct 11, 2000 | 26.77 | 27.31 | 25.94 | 27.15 | 25,315,680 | -0.08(-0.29%) |
Oct 10, 2000 | 28.06 | 28.35 | 26.85 | 27.23 | 17,881,752 | -0.83(-2.97%) |
Oct 09, 2000 | 28.77 | 28.85 | 27.98 | 28.06 | 9,750,221 | -0.55(-1.91%) |
Oct 06, 2000 | 29.69 | 30.02 | 27.85 | 28.61 | 20,087,272 | -1.04(-3.51%) |
Oct 05, 2000 | 30.44 | 30.98 | 29.52 | 29.65 | 13,781,736 | -0.75(-2.46%) |
Oct 04, 2000 | 30.94 | 31.15 | 30.32 | 30.40 | 9,542,320 | -0.79(-2.55%) |
Oct 03, 2000 | 31.78 | 32.11 | 31.06 | 31.19 | 14,604,947 | -0.50(-1.58%) |