Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 51.88 | 51.88 | 50.30 | 51.41 | 5,713,261 | -0.66(-1.26%) |
Nov 29, 2000 | 50.25 | 52.11 | 49.28 | 52.07 | 8,574,794 | +1.82(+3.61%) |
Nov 28, 2000 | 50.15 | 50.76 | 49.32 | 50.25 | 4,370,813 | +0.10(+0.19%) |
Nov 27, 2000 | 49.88 | 50.62 | 49.88 | 50.15 | 3,737,200 | +1.25(+2.56%) |
Nov 24, 2000 | 48.81 | 49.74 | 48.81 | 48.90 | 1,509,414 | +0.42(+0.88%) |
Nov 22, 2000 | 50.95 | 50.95 | 48.29 | 48.48 | 5,775,185 | -2.61(-5.10%) |
Nov 21, 2000 | 48.81 | 51.74 | 48.62 | 51.08 | 7,705,306 | +2.28(+4.67%) |
Nov 20, 2000 | 48.67 | 49.51 | 48.39 | 48.81 | 3,366,328 | +0.14(+0.29%) |
Nov 17, 2000 | 48.99 | 49.74 | 48.43 | 48.67 | 4,747,327 | -0.33(-0.67%) |
Nov 16, 2000 | 47.32 | 49.41 | 47.32 | 48.99 | 4,784,266 | +1.68(+3.54%) |
Nov 15, 2000 | 47.50 | 47.50 | 46.67 | 47.32 | 4,225,204 | -0.60(-1.26%) |
Nov 14, 2000 | 46.95 | 48.25 | 46.95 | 47.92 | 4,776,476 | +1.16(+2.48%) |
Nov 13, 2000 | 47.27 | 47.37 | 46.11 | 46.76 | 3,956,285 | -0.51(-1.09%) |
Nov 10, 2000 | 48.90 | 48.95 | 47.09 | 47.27 | 3,830,422 | -1.63(-3.33%) |
Nov 09, 2000 | 48.39 | 49.09 | 47.97 | 48.90 | 2,767,371 | +0.51(+1.06%) |
Nov 08, 2000 | 48.53 | 49.22 | 48.02 | 48.39 | 2,150,414 | -0.14(-0.29%) |
Nov 07, 2000 | 49.09 | 49.09 | 48.43 | 48.53 | 4,071,805 | -0.65(-1.32%) |
Nov 06, 2000 | 49.18 | 49.41 | 47.65 | 49.18 | 4,849,817 | +0.00(+0.00%) |
Nov 03, 2000 | 49.22 | 49.69 | 48.76 | 49.18 | 3,688,306 | -0.04(-0.09%) |
Nov 02, 2000 | 48.95 | 49.88 | 47.50 | 49.22 | 6,873,429 | +0.28(+0.56%) |
Nov 01, 2000 | 50.48 | 50.48 | 48.48 | 48.95 | 7,515,504 | -1.53(-3.04%) |
Oct 31, 2000 | 48.16 | 50.53 | 47.69 | 50.48 | 6,315,038 | +2.32(+4.82%) |
Oct 30, 2000 | 47.46 | 48.53 | 47.41 | 48.16 | 6,426,663 | +0.70(+1.47%) |
Oct 27, 2000 | 46.95 | 47.50 | 46.90 | 47.46 | 3,538,399 | +0.51(+1.09%) |
Oct 26, 2000 | 46.57 | 47.37 | 46.07 | 46.95 | 5,998,031 | +0.37(+0.80%) |
Oct 25, 2000 | 45.51 | 47.60 | 45.51 | 46.57 | 7,972,882 | +1.16(+2.56%) |
Oct 24, 2000 | 45.60 | 46.11 | 45.14 | 45.41 | 5,611,173 | -0.19(-0.41%) |
Oct 23, 2000 | 44.71 | 46.16 | 44.71 | 45.60 | 7,648,352 | +0.93(+2.08%) |
Oct 20, 2000 | 43.51 | 44.85 | 43.04 | 44.67 | 5,101,409 | +1.16(+2.67%) |
Oct 19, 2000 | 45.23 | 45.55 | 42.67 | 43.51 | 8,707,642 | -1.72(-3.80%) |
Oct 18, 2000 | 45.04 | 45.78 | 43.46 | 45.23 | 6,355,873 | +0.19(+0.41%) |
Oct 17, 2000 | 44.81 | 45.74 | 43.65 | 45.04 | 3,915,987 | +0.23(+0.52%) |
Oct 16, 2000 | 44.25 | 45.46 | 44.25 | 44.81 | 3,565,264 | +1.07(+2.45%) |
Oct 13, 2000 | 41.79 | 44.90 | 41.65 | 43.74 | 6,315,844 | +1.95(+4.67%) |
Oct 12, 2000 | 44.81 | 44.90 | 40.20 | 41.79 | 12,007,479 | -3.02(-6.75%) |
Oct 11, 2000 | 44.34 | 45.60 | 43.78 | 44.81 | 3,977,777 | +0.47(+1.06%) |
Oct 10, 2000 | 44.25 | 44.76 | 43.97 | 44.34 | 3,360,686 | +0.09(+0.20%) |
Oct 09, 2000 | 45.18 | 45.18 | 44.11 | 44.25 | 2,928,561 | -1.16(-2.56%) |
Oct 06, 2000 | 45.46 | 46.30 | 45.04 | 45.41 | 4,125,266 | -0.04(-0.10%) |
Oct 05, 2000 | 45.51 | 46.90 | 44.85 | 45.46 | 5,538,235 | -0.05(-0.11%) |
Oct 04, 2000 | 44.58 | 46.48 | 44.30 | 45.51 | 6,749,044 | +0.93(+2.09%) |
Oct 03, 2000 | 43.92 | 44.90 | 43.92 | 44.58 | 6,745,014 | +1.07(+2.46%) |
Oct 02, 2000 | 45.60 | 45.60 | 42.62 | 43.51 | 12,467,141 | -4.51(-9.40%) |
Sep 29, 2000 | 48.02 | 48.02 | 45.14 | 48.02 | 6,731,178 | +0.00(+0.00%) |
Sep 28, 2000 | 48.06 | 48.67 | 47.37 | 48.02 | 9,067,366 | -0.04(-0.09%) |
Sep 27, 2000 | 49.18 | 49.51 | 47.18 | 48.06 | 10,128,402 | -1.12(-2.27%) |
Sep 26, 2000 | 47.56 | 49.83 | 46.76 | 49.18 | 9,501,236 | +1.62(+3.41%) |
Sep 25, 2000 | 47.27 | 47.88 | 45.97 | 47.56 | 7,179,959 | +0.28(+0.60%) |
Sep 22, 2000 | 44.67 | 47.88 | 43.92 | 47.27 | 9,190,139 | +2.61(+5.83%) |
Sep 21, 2000 | 44.11 | 45.18 | 44.11 | 44.67 | 8,303,860 | +0.70(+1.59%) |
Sep 20, 2000 | 42.39 | 44.71 | 42.39 | 43.97 | 8,589,704 | +1.72(+4.07%) |
Sep 19, 2000 | 42.39 | 42.85 | 41.88 | 42.25 | 5,671,217 | -0.14(-0.33%) |
Sep 18, 2000 | 42.34 | 43.60 | 42.16 | 42.39 | 4,276,382 | +0.04(+0.11%) |
Sep 15, 2000 | 43.46 | 44.06 | 42.25 | 42.34 | 7,938,226 | -1.12(-2.57%) |
Sep 14, 2000 | 43.83 | 43.83 | 42.95 | 43.46 | 5,750,603 | -0.79(-1.78%) |
Sep 13, 2000 | 43.92 | 44.76 | 43.74 | 44.25 | 5,525,877 | +0.33(+0.75%) |
Sep 12, 2000 | 43.65 | 44.71 | 43.28 | 43.92 | 7,589,652 | +0.28(+0.63%) |
Sep 11, 2000 | 43.28 | 44.25 | 42.95 | 43.65 | 5,828,243 | +0.37(+0.86%) |
Sep 08, 2000 | 43.55 | 43.92 | 42.90 | 43.28 | 9,005,307 | -0.28(-0.63%) |
Sep 07, 2000 | 43.04 | 44.62 | 42.43 | 43.55 | 14,658,659 | +0.51(+1.19%) |
Sep 06, 2000 | 41.36 | 43.65 | 41.36 | 43.04 | 10,714,329 | +1.76(+4.27%) |
Sep 05, 2000 | 40.76 | 41.88 | 40.20 | 41.27 | 4,980,382 | +0.51(+1.26%) |