Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2000 | 22.83 | 22.96 | 22.38 | 22.77 | 18,870,576 | -0.34(-1.49%) |
Sep 29, 2000 | 22.90 | 23.35 | 22.19 | 23.11 | 29,567,746 | +0.63(+2.82%) |
Sep 28, 2000 | 22.19 | 23.09 | 22.19 | 22.48 | 27,900,722 | +0.23(+1.02%) |
Sep 27, 2000 | 22.22 | 22.32 | 21.64 | 22.25 | 17,692,562 | -0.13(-0.57%) |
Sep 26, 2000 | 22.32 | 22.70 | 22.25 | 22.38 | 18,910,420 | -0.32(-1.41%) |
Sep 25, 2000 | 22.67 | 22.77 | 22.38 | 22.70 | 17,295,680 | -0.10(-0.43%) |
Sep 22, 2000 | 22.38 | 22.86 | 21.93 | 22.80 | 34,984,744 | +0.93(+4.26%) |
Sep 21, 2000 | 21.03 | 22.54 | 20.94 | 21.87 | 25,268,510 | +0.81(+3.86%) |
Sep 20, 2000 | 21.06 | 21.09 | 20.71 | 21.05 | 12,704,127 | -0.05(-0.24%) |
Sep 19, 2000 | 21.58 | 21.67 | 21.00 | 21.11 | 16,520,379 | -0.47(-2.19%) |
Sep 18, 2000 | 21.19 | 21.61 | 21.13 | 21.58 | 13,992,732 | +0.35(+1.67%) |
Sep 15, 2000 | 21.09 | 21.45 | 21.09 | 21.22 | 25,555,578 | -0.07(-0.31%) |
Sep 14, 2000 | 21.32 | 21.32 | 21.00 | 21.29 | 17,183,146 | +0.16(+0.78%) |
Sep 13, 2000 | 21.22 | 21.38 | 20.97 | 21.13 | 18,792,832 | +0.42(+2.01%) |
Sep 12, 2000 | 20.71 | 21.13 | 20.58 | 20.71 | 20,074,052 | -0.39(-1.83%) |
Sep 11, 2000 | 20.58 | 21.09 | 20.42 | 21.09 | 20,238,674 | +0.26(+1.23%) |
Sep 08, 2000 | 20.71 | 20.90 | 20.52 | 20.84 | 20,912,520 | +0.10(+0.47%) |
Sep 07, 2000 | 20.52 | 20.87 | 20.52 | 20.74 | 25,477,058 | +0.22(+1.08%) |
Sep 06, 2000 | 20.87 | 20.90 | 20.26 | 20.52 | 37,282,464 | -0.48(-2.28%) |
Sep 05, 2000 | 21.90 | 22.00 | 20.81 | 21.00 | 37,615,596 | -1.21(-5.44%) |