Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2000 | 20.37 | 20.37 | 20.07 | 20.11 | 3,231,250 | -0.09(-0.43%) |
Sep 29, 2000 | 20.20 | 20.33 | 19.90 | 20.20 | 4,595,467 | +0.21(+1.04%) |
Sep 28, 2000 | 20.03 | 20.24 | 19.94 | 19.99 | 4,959,277 | +0.00(+0.00%) |
Sep 27, 2000 | 19.82 | 20.03 | 19.74 | 19.99 | 5,294,838 | +0.00(+0.00%) |
Sep 26, 2000 | 19.74 | 20.15 | 19.70 | 19.99 | 8,374,975 | +0.29(+1.49%) |
Sep 25, 2000 | 19.57 | 19.70 | 19.36 | 19.70 | 6,601,807 | +0.50(+2.61%) |
Sep 22, 2000 | 19.19 | 19.59 | 18.86 | 19.19 | 10,293,876 | +1.13(+6.26%) |
Sep 21, 2000 | 18.61 | 18.90 | 18.06 | 18.06 | 6,170,286 | -0.46(-2.49%) |
Sep 20, 2000 | 18.65 | 18.69 | 18.06 | 18.53 | 7,164,414 | -0.13(-0.68%) |
Sep 19, 2000 | 19.07 | 19.15 | 18.44 | 18.65 | 7,638,235 | -0.41(-2.18%) |
Sep 18, 2000 | 18.69 | 19.11 | 18.36 | 19.07 | 8,262,573 | +0.33(+1.79%) |
Sep 15, 2000 | 19.27 | 19.27 | 18.10 | 18.73 | 15,209,956 | +0.50(+2.75%) |
Sep 14, 2000 | 18.57 | 18.57 | 17.65 | 18.23 | 26,646,234 | +0.04(+0.22%) |
Sep 13, 2000 | 19.70 | 19.74 | 18.06 | 18.19 | 11,683,203 | -1.21(-6.24%) |
Sep 12, 2000 | 18.86 | 19.78 | 18.61 | 19.40 | 17,533,474 | +0.41(+2.18%) |
Sep 11, 2000 | 19.23 | 19.27 | 18.77 | 18.99 | 6,747,989 | -0.25(-1.29%) |
Sep 08, 2000 | 19.61 | 19.78 | 18.90 | 19.23 | 9,368,953 | -0.50(-2.54%) |
Sep 07, 2000 | 20.24 | 20.33 | 19.44 | 19.74 | 9,909,139 | -0.41(-2.06%) |
Sep 06, 2000 | 19.78 | 20.28 | 19.78 | 20.15 | 5,992,566 | +0.29(+1.45%) |
Sep 05, 2000 | 19.78 | 19.94 | 19.66 | 19.86 | 7,784,567 | +0.09(+0.44%) |