Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 27.99 | 28.36 | 27.07 | 28.11 | 6,057,811 | +0.13(+0.45%) |
Nov 29, 2000 | 29.02 | 29.02 | 27.56 | 27.99 | 5,180,542 | -1.03(-3.55%) |
Nov 28, 2000 | 29.08 | 29.57 | 28.72 | 29.02 | 5,045,791 | -0.07(-0.23%) |
Nov 27, 2000 | 28.90 | 29.69 | 28.77 | 29.08 | 5,014,703 | +0.18(+0.64%) |
Nov 24, 2000 | 28.23 | 29.08 | 27.74 | 28.90 | 3,208,693 | +0.67(+2.37%) |
Nov 22, 2000 | 28.47 | 28.47 | 27.69 | 28.23 | 5,054,953 | -0.30(-1.06%) |
Nov 21, 2000 | 28.66 | 28.66 | 27.74 | 28.53 | 6,029,811 | -0.49(-1.67%) |
Nov 20, 2000 | 29.33 | 29.63 | 28.72 | 29.02 | 4,997,306 | -0.31(-1.06%) |
Nov 17, 2000 | 29.99 | 30.30 | 28.84 | 29.33 | 6,340,695 | -0.66(-2.20%) |
Nov 16, 2000 | 30.90 | 31.21 | 29.50 | 29.99 | 4,190,037 | -0.91(-2.96%) |
Nov 15, 2000 | 30.23 | 31.57 | 30.23 | 30.90 | 6,190,812 | +0.85(+2.81%) |
Nov 14, 2000 | 29.75 | 30.84 | 29.75 | 30.06 | 7,117,185 | +0.49(+1.64%) |
Nov 13, 2000 | 30.42 | 30.42 | 29.14 | 29.57 | 12,045,932 | -1.21(-3.94%) |
Nov 10, 2000 | 30.30 | 31.27 | 30.30 | 30.78 | 13,676,323 | +0.55(+1.83%) |
Nov 09, 2000 | 32.54 | 32.54 | 29.93 | 30.23 | 26,199,596 | -5.60(-15.62%) |
Nov 08, 2000 | 36.07 | 36.91 | 35.76 | 35.83 | 3,934,638 | -0.24(-0.67%) |
Nov 07, 2000 | 36.13 | 36.13 | 35.46 | 36.07 | 2,658,470 | -0.17(-0.48%) |
Nov 06, 2000 | 36.97 | 37.04 | 35.94 | 36.24 | 2,980,677 | -0.73(-1.97%) |
Nov 03, 2000 | 36.24 | 37.16 | 35.94 | 36.97 | 4,492,788 | +0.73(+2.01%) |
Nov 02, 2000 | 35.58 | 36.55 | 35.58 | 36.24 | 4,478,788 | +0.66(+1.86%) |
Nov 01, 2000 | 34.79 | 35.94 | 33.82 | 35.58 | 5,219,454 | +0.80(+2.29%) |
Oct 31, 2000 | 33.88 | 34.85 | 33.09 | 34.79 | 5,375,205 | +0.90(+2.67%) |
Oct 30, 2000 | 33.33 | 35.27 | 32.84 | 33.88 | 4,386,758 | +0.55(+1.66%) |
Oct 27, 2000 | 33.82 | 33.82 | 32.91 | 33.33 | 4,640,407 | -0.80(-2.33%) |
Oct 26, 2000 | 33.82 | 34.49 | 33.57 | 34.13 | 5,584,074 | +0.31(+0.92%) |
Oct 25, 2000 | 34.67 | 34.67 | 33.33 | 33.82 | 3,806,064 | -1.34(-3.81%) |
Oct 24, 2000 | 35.16 | 35.76 | 34.54 | 35.16 | 4,206,816 | +0.00(+0.00%) |
Oct 23, 2000 | 35.34 | 35.64 | 34.73 | 35.16 | 3,665,857 | -0.18(-0.52%) |
Oct 20, 2000 | 33.94 | 36.13 | 33.33 | 35.34 | 6,156,841 | +1.40(+4.12%) |
Oct 19, 2000 | 34.49 | 34.97 | 33.46 | 33.94 | 5,642,133 | -0.54(-1.58%) |
Oct 18, 2000 | 34.43 | 34.91 | 32.54 | 34.49 | 9,623,816 | +0.06(+0.17%) |
Oct 17, 2000 | 36.80 | 36.80 | 33.27 | 34.43 | 8,520,795 | -2.73(-7.35%) |
Oct 16, 2000 | 38.01 | 38.01 | 36.43 | 37.16 | 5,199,689 | -1.46(-3.77%) |
Oct 13, 2000 | 37.89 | 38.92 | 36.97 | 38.61 | 5,905,149 | +0.73(+1.92%) |
Oct 12, 2000 | 39.10 | 39.10 | 37.64 | 37.89 | 5,324,969 | -1.27(-3.25%) |
Oct 11, 2000 | 40.20 | 40.37 | 38.92 | 39.16 | 5,351,219 | -1.04(-2.59%) |
Oct 10, 2000 | 39.95 | 40.74 | 39.95 | 40.20 | 5,027,880 | +0.43(+1.07%) |
Oct 09, 2000 | 39.53 | 39.89 | 39.40 | 39.77 | 3,080,840 | +0.24(+0.61%) |
Oct 06, 2000 | 40.07 | 40.13 | 38.74 | 39.53 | 4,282,170 | -0.54(-1.36%) |
Oct 05, 2000 | 38.86 | 40.31 | 38.86 | 40.07 | 5,696,177 | +1.33(+3.44%) |
Oct 04, 2000 | 38.50 | 39.04 | 38.50 | 38.74 | 4,212,375 | +0.55(+1.45%) |
Oct 03, 2000 | 38.37 | 38.98 | 38.13 | 38.19 | 4,802,540 | -0.18(-0.48%) |
Oct 02, 2000 | 37.40 | 38.74 | 37.40 | 38.37 | 3,686,755 | +1.21(+3.27%) |
Sep 29, 2000 | 37.70 | 38.07 | 36.86 | 37.16 | 4,921,541 | -0.54(-1.44%) |
Sep 28, 2000 | 36.67 | 38.31 | 36.67 | 37.70 | 4,202,802 | +1.21(+3.33%) |
Sep 27, 2000 | 36.61 | 37.28 | 36.43 | 36.49 | 2,679,676 | -0.13(-0.34%) |
Sep 26, 2000 | 36.49 | 37.10 | 36.43 | 36.61 | 3,227,223 | +0.13(+0.35%) |
Sep 25, 2000 | 36.37 | 37.04 | 36.24 | 36.49 | 2,669,382 | +0.12(+0.32%) |
Sep 22, 2000 | 36.07 | 36.73 | 35.76 | 36.37 | 3,862,270 | +0.30(+0.83%) |
Sep 21, 2000 | 36.13 | 36.67 | 35.94 | 36.07 | 3,165,252 | -0.06(-0.16%) |
Sep 20, 2000 | 37.22 | 37.34 | 35.94 | 36.13 | 4,480,332 | -1.09(-2.92%) |
Sep 19, 2000 | 37.34 | 37.40 | 36.43 | 37.22 | 3,072,192 | -0.13(-0.34%) |
Sep 18, 2000 | 37.94 | 37.94 | 36.91 | 37.34 | 2,719,411 | -0.73(-1.91%) |
Sep 15, 2000 | 38.25 | 38.67 | 37.70 | 38.07 | 5,085,939 | -0.18(-0.48%) |
Sep 14, 2000 | 38.31 | 38.31 | 37.40 | 38.25 | 3,155,369 | -0.60(-1.55%) |
Sep 13, 2000 | 37.70 | 38.86 | 37.70 | 38.86 | 3,623,548 | +1.33(+3.55%) |
Sep 12, 2000 | 38.61 | 38.61 | 37.46 | 37.53 | 3,346,429 | -1.27(-3.28%) |
Sep 11, 2000 | 39.04 | 39.04 | 38.07 | 38.80 | 2,544,101 | -0.30(-0.77%) |
Sep 08, 2000 | 39.53 | 39.53 | 38.56 | 39.10 | 3,382,150 | -1.21(-3.01%) |
Sep 07, 2000 | 38.86 | 40.31 | 38.50 | 40.31 | 4,252,934 | +1.46(+3.75%) |
Sep 06, 2000 | 37.70 | 38.86 | 37.70 | 38.86 | 4,482,597 | +1.33(+3.55%) |
Sep 05, 2000 | 37.89 | 38.31 | 37.46 | 37.53 | 3,317,606 | -0.36(-0.95%) |