Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 23.80 | 24.12 | 23.61 | 23.67 | 15,012,343 | +0.13(+0.55%) |
Dec 28, 2000 | 23.64 | 23.83 | 23.28 | 23.54 | 18,679,716 | +0.26(+1.10%) |
Dec 27, 2000 | 23.06 | 23.73 | 23.06 | 23.28 | 16,875,668 | +0.29(+1.25%) |
Dec 26, 2000 | 22.96 | 23.64 | 22.86 | 22.99 | 14,891,062 | +0.16(+0.70%) |
Dec 22, 2000 | 22.64 | 23.38 | 22.61 | 22.83 | 29,502,634 | +0.97(+4.42%) |
Dec 21, 2000 | 23.57 | 23.84 | 21.87 | 21.87 | 39,503,800 | -2.00(-8.37%) |
Dec 20, 2000 | 24.44 | 24.73 | 23.67 | 23.86 | 32,738,336 | -0.55(-2.23%) |
Dec 19, 2000 | 23.92 | 24.70 | 23.86 | 24.41 | 35,693,768 | +0.48(+2.02%) |
Dec 18, 2000 | 23.47 | 23.92 | 23.15 | 23.92 | 22,587,318 | +0.55(+2.33%) |
Dec 15, 2000 | 23.28 | 23.89 | 23.18 | 23.38 | 45,558,300 | -0.06(-0.26%) |
Dec 14, 2000 | 23.64 | 23.77 | 23.35 | 23.44 | 20,165,206 | -0.13(-0.55%) |
Dec 13, 2000 | 22.67 | 23.86 | 22.67 | 23.57 | 37,240,096 | +0.93(+4.11%) |
Dec 12, 2000 | 22.64 | 22.96 | 22.54 | 22.64 | 20,280,656 | +0.20(+0.87%) |
Dec 11, 2000 | 22.41 | 22.99 | 22.38 | 22.44 | 30,397,466 | +0.06(+0.28%) |
Dec 08, 2000 | 22.12 | 22.90 | 21.87 | 22.38 | 27,185,674 | +0.03(+0.14%) |
Dec 07, 2000 | 22.54 | 22.77 | 22.00 | 22.35 | 22,169,638 | +0.03(+0.14%) |
Dec 06, 2000 | 22.44 | 22.61 | 21.80 | 22.32 | 31,530,778 | -0.58(-2.52%) |
Dec 05, 2000 | 23.02 | 23.12 | 22.51 | 22.90 | 25,069,680 | +0.16(+0.70%) |
Dec 04, 2000 | 21.87 | 22.90 | 21.80 | 22.74 | 24,158,910 | +0.36(+1.59%) |
Dec 01, 2000 | 22.70 | 22.70 | 21.48 | 22.38 | 34,182,232 | -0.42(-1.83%) |
Nov 30, 2000 | 23.67 | 23.89 | 22.51 | 22.80 | 33,539,874 | -0.67(-2.87%) |
Nov 29, 2000 | 23.21 | 23.77 | 23.12 | 23.47 | 29,052,886 | +0.32(+1.38%) |
Nov 28, 2000 | 22.86 | 23.51 | 22.58 | 23.15 | 20,931,566 | +0.06(+0.27%) |
Nov 27, 2000 | 22.00 | 23.25 | 21.84 | 23.09 | 26,849,236 | +1.32(+6.07%) |
Nov 24, 2000 | 22.19 | 22.22 | 21.64 | 21.77 | 11,894,230 | -0.36(-1.60%) |
Nov 22, 2000 | 21.67 | 22.54 | 21.61 | 22.12 | 18,307,906 | -0.26(-1.15%) |
Nov 21, 2000 | 21.80 | 22.58 | 21.80 | 22.38 | 12,825,796 | +0.26(+1.16%) |
Nov 20, 2000 | 22.25 | 22.54 | 21.96 | 22.12 | 16,644,964 | +0.00(+0.00%) |
Nov 17, 2000 | 22.44 | 23.02 | 22.09 | 22.12 | 25,646,928 | -0.16(-0.72%) |
Nov 16, 2000 | 22.06 | 22.48 | 21.90 | 22.28 | 17,875,844 | +0.13(+0.58%) |
Nov 15, 2000 | 22.12 | 22.25 | 21.67 | 22.15 | 22,509,184 | +0.13(+0.58%) |
Nov 14, 2000 | 21.48 | 22.51 | 21.29 | 22.03 | 28,745,020 | +0.32(+1.47%) |
Nov 13, 2000 | 22.25 | 22.41 | 21.09 | 21.71 | 28,495,464 | -0.99(-4.37%) |
Nov 10, 2000 | 23.12 | 23.51 | 22.70 | 22.70 | 22,241,162 | -0.26(-1.12%) |
Nov 09, 2000 | 23.02 | 23.28 | 22.41 | 22.96 | 22,657,870 | -0.39(-1.68%) |
Nov 08, 2000 | 22.90 | 23.73 | 22.83 | 23.35 | 27,957,670 | +0.29(+1.27%) |
Nov 07, 2000 | 23.09 | 23.31 | 22.77 | 23.06 | 20,506,696 | +0.16(+0.70%) |
Nov 06, 2000 | 22.38 | 23.28 | 22.32 | 22.90 | 25,733,418 | +0.45(+2.02%) |
Nov 03, 2000 | 22.35 | 22.48 | 21.93 | 22.44 | 18,078,366 | +0.22(+1.00%) |
Nov 02, 2000 | 22.51 | 22.58 | 21.95 | 22.22 | 23,621,310 | -0.16(-0.71%) |
Nov 01, 2000 | 22.51 | 22.64 | 22.22 | 22.38 | 31,234,962 | +0.16(+0.72%) |
Oct 31, 2000 | 22.64 | 22.86 | 22.15 | 22.22 | 23,262,718 | -0.36(-1.57%) |
Oct 30, 2000 | 22.96 | 23.02 | 22.32 | 22.58 | 22,447,766 | -0.12(-0.54%) |
Oct 27, 2000 | 23.38 | 23.47 | 22.51 | 22.70 | 27,063,420 | -0.65(-2.78%) |
Oct 26, 2000 | 22.80 | 23.67 | 22.80 | 23.35 | 31,259,258 | +0.23(+0.98%) |
Oct 25, 2000 | 22.44 | 23.28 | 22.25 | 23.12 | 27,146,412 | +1.00(+4.51%) |
Oct 24, 2000 | 21.61 | 22.86 | 21.48 | 22.12 | 44,756,372 | -1.22(-5.24%) |
Oct 23, 2000 | 22.58 | 23.54 | 22.35 | 23.35 | 28,968,534 | +1.03(+4.61%) |
Oct 20, 2000 | 21.93 | 22.35 | 21.87 | 22.32 | 15,336,340 | +0.20(+0.88%) |
Oct 19, 2000 | 21.09 | 22.25 | 21.09 | 22.12 | 21,343,610 | -0.39(-1.71%) |
Oct 18, 2000 | 22.58 | 23.09 | 22.12 | 22.51 | 23,719,074 | -0.61(-2.65%) |
Oct 17, 2000 | 22.19 | 23.18 | 22.06 | 23.12 | 25,558,882 | +0.64(+2.86%) |
Oct 16, 2000 | 22.09 | 22.51 | 22.03 | 22.48 | 17,635,616 | +0.55(+2.51%) |
Oct 13, 2000 | 22.58 | 22.77 | 21.67 | 21.93 | 24,802,240 | -1.03(-4.48%) |
Oct 12, 2000 | 22.25 | 23.35 | 22.03 | 22.96 | 29,965,016 | +0.26(+1.13%) |
Oct 11, 2000 | 23.25 | 23.28 | 22.51 | 22.70 | 26,870,228 | -0.20(-0.85%) |
Oct 10, 2000 | 22.38 | 23.15 | 22.28 | 22.90 | 22,954,074 | +0.71(+3.20%) |
Oct 09, 2000 | 22.67 | 22.96 | 22.19 | 22.19 | 11,309,790 | -0.77(-3.36%) |
Oct 06, 2000 | 22.96 | 23.12 | 22.19 | 22.96 | 16,057,609 | -0.07(-0.29%) |
Oct 05, 2000 | 22.12 | 23.15 | 22.09 | 23.02 | 20,898,914 | +1.03(+4.68%) |
Oct 04, 2000 | 22.32 | 22.80 | 21.74 | 22.00 | 24,759,676 | -0.77(-3.39%) |
Oct 03, 2000 | 22.48 | 23.06 | 22.41 | 22.77 | 16,364,892 | +0.00(+0.00%) |