Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 23.80 | 24.12 | 23.61 | 23.67 | 15,010,791 | +0.13(+0.55%) |
Dec 28, 2000 | 23.64 | 23.83 | 23.28 | 23.54 | 18,677,786 | +0.26(+1.11%) |
Dec 27, 2000 | 23.06 | 23.73 | 23.06 | 23.28 | 16,873,926 | +0.29(+1.25%) |
Dec 26, 2000 | 22.96 | 23.64 | 22.87 | 23.00 | 14,889,523 | +0.16(+0.70%) |
Dec 22, 2000 | 22.64 | 23.38 | 22.61 | 22.84 | 29,499,586 | +0.97(+4.42%) |
Dec 21, 2000 | 23.57 | 23.84 | 21.87 | 21.87 | 39,499,720 | -2.00(-8.37%) |
Dec 20, 2000 | 24.44 | 24.73 | 23.67 | 23.87 | 32,734,952 | -0.55(-2.23%) |
Dec 19, 2000 | 23.93 | 24.70 | 23.87 | 24.41 | 35,690,080 | +0.48(+2.02%) |
Dec 18, 2000 | 23.47 | 23.93 | 23.16 | 23.93 | 22,584,984 | +0.55(+2.33%) |
Dec 15, 2000 | 23.28 | 23.90 | 23.19 | 23.38 | 45,553,592 | -0.06(-0.26%) |
Dec 14, 2000 | 23.64 | 23.77 | 23.35 | 23.44 | 20,163,124 | -0.13(-0.55%) |
Dec 13, 2000 | 22.67 | 23.87 | 22.67 | 23.57 | 37,236,248 | +0.93(+4.11%) |
Dec 12, 2000 | 22.64 | 22.96 | 22.54 | 22.64 | 20,278,560 | +0.20(+0.87%) |
Dec 11, 2000 | 22.41 | 23.00 | 22.38 | 22.45 | 30,394,326 | +0.06(+0.28%) |
Dec 08, 2000 | 22.13 | 22.90 | 21.87 | 22.38 | 27,182,864 | +0.03(+0.14%) |
Dec 07, 2000 | 22.54 | 22.77 | 22.00 | 22.35 | 22,167,348 | +0.03(+0.14%) |
Dec 06, 2000 | 22.45 | 22.61 | 21.81 | 22.32 | 31,527,520 | -0.58(-2.52%) |
Dec 05, 2000 | 23.03 | 23.12 | 22.51 | 22.90 | 25,067,088 | +0.16(+0.70%) |
Dec 04, 2000 | 21.87 | 22.90 | 21.81 | 22.74 | 24,156,414 | +0.35(+1.59%) |
Dec 01, 2000 | 22.70 | 22.70 | 21.48 | 22.38 | 34,178,700 | -0.42(-1.83%) |
Nov 30, 2000 | 23.67 | 23.90 | 22.51 | 22.80 | 33,536,408 | -0.67(-2.87%) |
Nov 29, 2000 | 23.22 | 23.77 | 23.12 | 23.47 | 29,049,884 | +0.32(+1.38%) |
Nov 28, 2000 | 22.87 | 23.51 | 22.58 | 23.16 | 20,929,404 | +0.06(+0.27%) |
Nov 27, 2000 | 22.00 | 23.25 | 21.84 | 23.09 | 26,846,462 | +1.32(+6.07%) |
Nov 24, 2000 | 22.19 | 22.22 | 21.64 | 21.77 | 11,893,001 | -0.36(-1.60%) |
Nov 22, 2000 | 21.67 | 22.54 | 21.61 | 22.13 | 18,306,014 | -0.26(-1.15%) |
Nov 21, 2000 | 21.81 | 22.58 | 21.81 | 22.38 | 12,824,471 | +0.26(+1.16%) |
Nov 20, 2000 | 22.25 | 22.54 | 21.97 | 22.13 | 16,643,244 | +0.00(+0.00%) |
Nov 17, 2000 | 22.45 | 23.03 | 22.10 | 22.13 | 25,644,278 | -0.16(-0.72%) |
Nov 16, 2000 | 22.06 | 22.48 | 21.90 | 22.29 | 17,873,996 | +0.13(+0.58%) |
Nov 15, 2000 | 22.13 | 22.25 | 21.67 | 22.16 | 22,506,858 | +0.13(+0.58%) |
Nov 14, 2000 | 21.48 | 22.51 | 21.29 | 22.03 | 28,742,050 | +0.32(+1.47%) |
Nov 13, 2000 | 22.25 | 22.41 | 21.10 | 21.71 | 28,492,518 | -0.99(-4.37%) |
Nov 10, 2000 | 23.12 | 23.51 | 22.70 | 22.70 | 22,238,864 | -0.26(-1.12%) |
Nov 09, 2000 | 23.03 | 23.28 | 22.41 | 22.96 | 22,655,528 | -0.39(-1.67%) |
Nov 08, 2000 | 22.90 | 23.73 | 22.84 | 23.35 | 27,954,782 | +0.29(+1.27%) |
Nov 07, 2000 | 23.09 | 23.31 | 22.77 | 23.06 | 20,504,578 | +0.16(+0.70%) |
Nov 06, 2000 | 22.38 | 23.28 | 22.32 | 22.90 | 25,730,758 | +0.45(+2.02%) |
Nov 03, 2000 | 22.35 | 22.48 | 21.93 | 22.45 | 18,076,498 | +0.22(+1.00%) |
Nov 02, 2000 | 22.51 | 22.58 | 21.96 | 22.22 | 23,618,870 | -0.16(-0.71%) |
Nov 01, 2000 | 22.51 | 22.64 | 22.22 | 22.38 | 31,231,736 | +0.16(+0.72%) |
Oct 31, 2000 | 22.64 | 22.87 | 22.16 | 22.22 | 23,260,314 | -0.36(-1.57%) |
Oct 30, 2000 | 22.96 | 23.03 | 22.32 | 22.58 | 22,445,448 | -0.12(-0.54%) |
Oct 27, 2000 | 23.38 | 23.47 | 22.51 | 22.70 | 27,060,624 | -0.65(-2.78%) |
Oct 26, 2000 | 22.80 | 23.67 | 22.80 | 23.35 | 31,256,028 | +0.23(+0.98%) |
Oct 25, 2000 | 22.45 | 23.28 | 22.25 | 23.12 | 27,143,608 | +1.00(+4.51%) |
Oct 24, 2000 | 21.61 | 22.87 | 21.48 | 22.13 | 44,751,748 | -1.22(-5.24%) |
Oct 23, 2000 | 22.58 | 23.54 | 22.35 | 23.35 | 28,965,542 | +1.03(+4.61%) |
Oct 20, 2000 | 21.93 | 22.35 | 21.87 | 22.32 | 15,334,756 | +0.20(+0.88%) |
Oct 19, 2000 | 21.10 | 22.25 | 21.10 | 22.13 | 21,341,404 | -0.39(-1.71%) |
Oct 18, 2000 | 22.58 | 23.09 | 22.13 | 22.51 | 23,716,622 | -0.61(-2.65%) |
Oct 17, 2000 | 22.19 | 23.19 | 22.06 | 23.12 | 25,556,242 | +0.64(+2.86%) |
Oct 16, 2000 | 22.10 | 22.51 | 22.03 | 22.48 | 17,633,794 | +0.55(+2.51%) |
Oct 13, 2000 | 22.58 | 22.77 | 21.67 | 21.93 | 24,799,678 | -1.03(-4.48%) |
Oct 12, 2000 | 22.25 | 23.35 | 22.03 | 22.96 | 29,961,920 | +0.26(+1.13%) |
Oct 11, 2000 | 23.25 | 23.28 | 22.51 | 22.70 | 26,867,450 | -0.20(-0.85%) |
Oct 10, 2000 | 22.38 | 23.16 | 22.29 | 22.90 | 22,951,702 | +0.71(+3.20%) |
Oct 09, 2000 | 22.67 | 22.96 | 22.19 | 22.19 | 11,308,622 | -0.77(-3.36%) |
Oct 06, 2000 | 22.96 | 23.12 | 22.19 | 22.96 | 16,055,950 | -0.07(-0.29%) |
Oct 05, 2000 | 22.13 | 23.16 | 22.10 | 23.03 | 20,896,756 | +1.03(+4.68%) |
Oct 04, 2000 | 22.32 | 22.80 | 21.74 | 22.00 | 24,757,118 | -0.77(-3.39%) |
Oct 03, 2000 | 22.48 | 23.06 | 22.41 | 22.77 | 16,363,201 | +0.00(+0.00%) |