Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 22.62 | 23.08 | 22.45 | 22.75 | 4,989,620 | +0.08(+0.35%) |
Dec 28, 2000 | 21.95 | 22.75 | 21.70 | 22.67 | 5,290,354 | +0.51(+2.29%) |
Dec 27, 2000 | 21.62 | 22.16 | 21.49 | 22.16 | 5,777,927 | +0.41(+1.91%) |
Dec 26, 2000 | 21.82 | 21.91 | 21.45 | 21.74 | 5,029,827 | -0.13(-0.58%) |
Dec 22, 2000 | 21.74 | 22.12 | 21.37 | 21.87 | 4,804,277 | +0.00(+0.00%) |
Dec 21, 2000 | 21.37 | 21.87 | 21.28 | 21.87 | 6,423,639 | +0.88(+4.17%) |
Dec 20, 2000 | 21.66 | 21.91 | 20.99 | 20.99 | 7,858,106 | -1.00(-4.56%) |
Dec 19, 2000 | 21.74 | 22.21 | 21.66 | 22.00 | 6,926,158 | +0.38(+1.76%) |
Dec 18, 2000 | 21.33 | 21.78 | 21.20 | 21.62 | 4,786,938 | +0.54(+2.57%) |
Dec 15, 2000 | 21.07 | 21.58 | 21.03 | 21.07 | 11,668,704 | -0.04(-0.19%) |
Dec 14, 2000 | 20.74 | 21.24 | 20.57 | 21.11 | 8,025,064 | +0.29(+1.41%) |
Dec 13, 2000 | 20.82 | 21.07 | 20.45 | 20.82 | 11,141,223 | +0.16(+0.78%) |
Dec 12, 2000 | 20.41 | 20.87 | 20.33 | 20.66 | 14,645,407 | +0.63(+3.14%) |
Dec 11, 2000 | 19.57 | 20.15 | 19.40 | 20.03 | 18,323,574 | +0.29(+1.49%) |
Dec 08, 2000 | 20.07 | 20.15 | 19.23 | 19.74 | 8,165,716 | -0.50(-2.48%) |
Dec 07, 2000 | 19.74 | 20.49 | 19.61 | 20.24 | 4,841,644 | +0.42(+2.13%) |
Dec 06, 2000 | 20.20 | 20.41 | 19.44 | 19.82 | 7,262,915 | -0.59(-2.89%) |
Dec 05, 2000 | 20.91 | 20.91 | 20.15 | 20.41 | 5,624,271 | -0.63(-2.99%) |
Dec 04, 2000 | 20.41 | 21.15 | 20.37 | 21.03 | 4,271,714 | +0.33(+1.62%) |
Dec 01, 2000 | 21.49 | 21.49 | 20.49 | 20.70 | 7,868,121 | -0.63(-2.95%) |
Nov 30, 2000 | 21.82 | 22.04 | 21.07 | 21.33 | 5,672,251 | -0.41(-1.91%) |
Nov 29, 2000 | 20.95 | 22.25 | 20.91 | 21.74 | 7,879,480 | +0.84(+4.00%) |
Nov 28, 2000 | 21.15 | 21.45 | 20.66 | 20.91 | 7,969,760 | -0.46(-2.16%) |
Nov 27, 2000 | 22.16 | 22.33 | 21.07 | 21.37 | 7,851,679 | -1.17(-5.19%) |
Nov 24, 2000 | 22.37 | 22.75 | 22.37 | 22.54 | 2,205,435 | -0.37(-1.63%) |
Nov 22, 2000 | 22.29 | 23.04 | 22.29 | 22.91 | 4,548,383 | +0.21(+0.91%) |
Nov 21, 2000 | 22.45 | 22.75 | 22.21 | 22.71 | 3,694,608 | +0.29(+1.31%) |
Nov 20, 2000 | 21.74 | 22.67 | 21.74 | 22.41 | 4,621,026 | +0.04(+0.18%) |
Nov 17, 2000 | 21.74 | 22.37 | 21.74 | 22.37 | 5,179,148 | +0.50(+2.29%) |
Nov 16, 2000 | 22.37 | 22.37 | 21.87 | 21.87 | 3,867,994 | -0.41(-1.86%) |
Nov 15, 2000 | 22.29 | 22.58 | 22.25 | 22.29 | 5,485,862 | -0.09(-0.39%) |
Nov 14, 2000 | 22.12 | 22.41 | 21.95 | 22.37 | 5,995,406 | +0.25(+1.15%) |
Nov 13, 2000 | 21.58 | 22.29 | 21.54 | 22.12 | 6,881,168 | +0.00(+0.00%) |
Nov 10, 2000 | 20.99 | 22.25 | 20.95 | 22.12 | 9,107,828 | +0.88(+4.13%) |
Nov 09, 2000 | 21.07 | 21.33 | 20.87 | 21.24 | 3,633,774 | +0.09(+0.41%) |
Nov 08, 2000 | 21.11 | 21.24 | 20.91 | 21.15 | 4,078,149 | -0.09(-0.41%) |
Nov 07, 2000 | 21.28 | 21.62 | 21.11 | 21.24 | 3,488,040 | -0.17(-0.78%) |
Nov 06, 2000 | 21.41 | 21.58 | 21.20 | 21.41 | 3,647,974 | -0.25(-1.17%) |
Nov 03, 2000 | 21.37 | 21.82 | 21.20 | 21.66 | 5,671,504 | +0.29(+1.38%) |
Nov 02, 2000 | 21.03 | 21.41 | 20.95 | 21.37 | 4,582,313 | +0.21(+1.01%) |
Nov 01, 2000 | 20.57 | 21.20 | 20.49 | 21.15 | 4,755,101 | +0.41(+2.00%) |
Oct 31, 2000 | 20.99 | 21.07 | 20.53 | 20.74 | 6,049,215 | -0.13(-0.61%) |
Oct 30, 2000 | 19.86 | 20.95 | 19.70 | 20.87 | 8,844,013 | +0.96(+4.84%) |
Oct 27, 2000 | 19.19 | 19.90 | 19.19 | 19.90 | 5,596,021 | +0.54(+2.80%) |
Oct 26, 2000 | 19.19 | 19.53 | 19.15 | 19.36 | 6,090,619 | -0.04(-0.21%) |
Oct 25, 2000 | 19.32 | 19.57 | 19.27 | 19.40 | 6,347,857 | -0.08(-0.41%) |
Oct 24, 2000 | 19.61 | 19.82 | 19.27 | 19.48 | 7,504,160 | +0.00(+0.00%) |
Oct 23, 2000 | 19.36 | 19.53 | 19.27 | 19.48 | 5,396,179 | +0.58(+3.08%) |
Oct 20, 2000 | 19.07 | 19.15 | 18.81 | 18.90 | 7,771,712 | +0.25(+1.33%) |
Oct 19, 2000 | 19.32 | 19.32 | 18.44 | 18.65 | 9,656,683 | -0.12(-0.64%) |
Oct 18, 2000 | 18.99 | 19.07 | 18.61 | 18.77 | 4,600,399 | +0.04(+0.21%) |
Oct 17, 2000 | 18.99 | 19.07 | 18.48 | 18.73 | 6,442,472 | -0.67(-3.45%) |
Oct 16, 2000 | 19.70 | 19.70 | 19.27 | 19.40 | 4,027,927 | +0.08(+0.42%) |
Oct 13, 2000 | 18.94 | 19.53 | 18.73 | 19.32 | 4,046,312 | +0.33(+1.76%) |
Oct 12, 2000 | 19.90 | 19.94 | 18.69 | 18.99 | 8,581,842 | -1.08(-5.40%) |
Oct 11, 2000 | 20.07 | 20.37 | 20.03 | 20.07 | 3,623,311 | +0.04(+0.20%) |
Oct 10, 2000 | 20.28 | 20.33 | 20.03 | 20.03 | 2,906,900 | -0.08(-0.40%) |
Oct 09, 2000 | 20.07 | 20.15 | 19.74 | 20.11 | 3,257,557 | +0.12(+0.60%) |
Oct 06, 2000 | 19.99 | 20.28 | 19.70 | 19.99 | 5,292,148 | -0.16(-0.80%) |
Oct 05, 2000 | 20.24 | 20.37 | 19.86 | 20.15 | 8,545,969 | +0.08(+0.40%) |
Oct 04, 2000 | 20.28 | 20.41 | 19.99 | 20.07 | 3,287,900 | -0.17(-0.83%) |
Oct 03, 2000 | 20.15 | 20.41 | 20.03 | 20.24 | 4,554,811 | +0.13(+0.63%) |