Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 38.69 | 39.36 | 38.61 | 39.00 | 5,400,708 | +0.67(+1.74%) |
Dec 28, 2000 | 38.51 | 38.69 | 37.98 | 38.34 | 4,395,558 | +0.58(+1.52%) |
Dec 27, 2000 | 38.47 | 38.69 | 37.76 | 37.76 | 8,835,205 | -0.04(-0.11%) |
Dec 26, 2000 | 37.94 | 38.12 | 37.36 | 37.80 | 4,780,941 | +0.04(+0.11%) |
Dec 22, 2000 | 37.63 | 38.25 | 37.31 | 37.76 | 5,324,645 | +0.45(+1.20%) |
Dec 21, 2000 | 37.63 | 37.63 | 36.56 | 37.31 | 7,533,130 | +0.80(+2.18%) |
Dec 20, 2000 | 39.00 | 39.05 | 36.16 | 36.52 | 9,012,542 | -2.48(-6.37%) |
Dec 19, 2000 | 40.55 | 41.09 | 38.61 | 39.00 | 6,602,070 | -1.28(-3.19%) |
Dec 18, 2000 | 39.32 | 41.13 | 39.27 | 40.29 | 6,819,975 | +1.51(+3.90%) |
Dec 15, 2000 | 39.18 | 39.36 | 38.07 | 38.78 | 7,804,841 | -0.58(-1.48%) |
Dec 14, 2000 | 40.11 | 40.15 | 38.69 | 39.36 | 5,904,410 | -0.75(-1.88%) |
Dec 13, 2000 | 40.07 | 41.22 | 39.93 | 40.11 | 4,903,908 | +0.22(+0.55%) |
Dec 12, 2000 | 39.93 | 40.20 | 39.32 | 39.89 | 3,139,543 | -0.22(-0.55%) |
Dec 11, 2000 | 39.54 | 40.42 | 39.27 | 40.11 | 4,652,198 | +1.20(+3.08%) |
Dec 08, 2000 | 38.34 | 39.67 | 38.34 | 38.91 | 4,674,876 | +0.97(+2.56%) |
Dec 07, 2000 | 38.34 | 38.91 | 37.80 | 37.94 | 4,196,669 | -0.22(-0.58%) |
Dec 06, 2000 | 38.25 | 39.84 | 37.98 | 38.16 | 6,161,190 | -0.18(-0.46%) |
Dec 05, 2000 | 37.98 | 39.05 | 37.23 | 38.34 | 8,472,782 | +1.42(+3.85%) |
Dec 04, 2000 | 38.12 | 38.16 | 36.48 | 36.92 | 9,296,368 | -1.60(-4.15%) |
Dec 01, 2000 | 39.93 | 39.93 | 38.34 | 38.51 | 5,879,478 | -0.49(-1.26%) |
Nov 30, 2000 | 40.25 | 42.06 | 37.90 | 39.00 | 12,371,399 | -1.42(-3.51%) |
Nov 29, 2000 | 39.18 | 40.60 | 39.05 | 40.42 | 5,320,138 | +1.29(+3.30%) |
Nov 28, 2000 | 37.54 | 40.03 | 37.54 | 39.13 | 6,149,781 | +1.51(+4.00%) |
Nov 27, 2000 | 38.34 | 38.34 | 37.54 | 37.63 | 4,062,574 | +1.15(+3.15%) |
Nov 24, 2000 | 36.70 | 37.09 | 36.34 | 36.48 | 2,218,344 | -0.31(-0.83%) |
Nov 22, 2000 | 37.54 | 38.16 | 36.29 | 36.78 | 4,396,544 | -1.02(-2.70%) |
Nov 21, 2000 | 37.27 | 37.98 | 35.54 | 37.80 | 5,368,593 | +0.45(+1.20%) |
Nov 20, 2000 | 39.80 | 39.80 | 37.31 | 37.36 | 6,662,357 | -2.44(-6.14%) |
Nov 17, 2000 | 40.60 | 41.00 | 39.13 | 39.80 | 5,498,744 | -1.20(-2.93%) |
Nov 16, 2000 | 40.82 | 41.71 | 40.47 | 41.00 | 3,075,031 | +0.04(+0.10%) |
Nov 15, 2000 | 40.64 | 42.24 | 40.11 | 40.96 | 4,694,737 | +0.27(+0.66%) |
Nov 14, 2000 | 39.67 | 41.80 | 39.67 | 40.69 | 4,255,265 | +1.02(+2.56%) |
Nov 13, 2000 | 40.42 | 41.18 | 39.44 | 39.67 | 4,361,471 | -0.84(-2.07%) |
Nov 10, 2000 | 41.09 | 42.16 | 40.51 | 40.51 | 4,320,341 | -0.84(-2.04%) |
Nov 09, 2000 | 41.31 | 42.02 | 40.51 | 41.35 | 4,911,796 | +0.18(+0.43%) |
Nov 08, 2000 | 43.53 | 43.53 | 41.09 | 41.18 | 4,893,344 | -2.09(-4.82%) |
Nov 07, 2000 | 42.87 | 43.62 | 42.73 | 43.26 | 2,878,818 | +0.23(+0.53%) |
Nov 06, 2000 | 42.51 | 43.04 | 42.11 | 43.04 | 4,078,491 | +0.71(+1.68%) |
Nov 03, 2000 | 41.53 | 42.87 | 41.00 | 42.33 | 4,679,806 | +1.42(+3.47%) |
Nov 02, 2000 | 41.53 | 41.93 | 40.86 | 40.91 | 4,704,878 | -0.54(-1.30%) |
Nov 01, 2000 | 42.51 | 42.68 | 40.55 | 41.45 | 5,571,425 | -1.15(-2.70%) |
Oct 31, 2000 | 41.45 | 42.73 | 40.74 | 42.60 | 5,922,862 | +1.11(+2.67%) |
Oct 30, 2000 | 40.03 | 41.80 | 39.98 | 41.49 | 4,464,859 | +1.87(+4.71%) |
Oct 27, 2000 | 39.67 | 39.93 | 38.91 | 39.62 | 4,240,475 | +0.97(+2.52%) |
Oct 26, 2000 | 40.07 | 40.15 | 37.67 | 38.65 | 8,469,964 | -2.09(-5.12%) |
Oct 25, 2000 | 41.00 | 41.71 | 40.47 | 40.74 | 6,292,609 | +0.18(+0.46%) |
Oct 24, 2000 | 38.91 | 40.74 | 38.83 | 40.55 | 6,286,834 | +1.95(+5.04%) |
Oct 23, 2000 | 40.15 | 40.15 | 38.34 | 38.61 | 6,205,278 | -1.19(-3.00%) |
Oct 20, 2000 | 39.36 | 40.38 | 39.36 | 39.80 | 3,626,483 | +0.00(+0.00%) |
Oct 19, 2000 | 39.22 | 40.38 | 39.18 | 39.80 | 5,278,867 | +1.29(+3.34%) |
Oct 18, 2000 | 37.54 | 39.49 | 35.94 | 38.51 | 9,973,886 | +0.35(+0.93%) |
Oct 17, 2000 | 39.22 | 39.76 | 37.71 | 38.16 | 6,805,326 | -1.42(-3.59%) |
Oct 16, 2000 | 38.69 | 40.20 | 38.34 | 39.58 | 6,654,610 | +1.28(+3.36%) |
Oct 13, 2000 | 36.52 | 38.56 | 36.52 | 38.29 | 6,309,934 | +1.46(+3.97%) |
Oct 12, 2000 | 39.76 | 40.38 | 36.34 | 36.83 | 11,747,829 | -1.77(-4.60%) |
Oct 11, 2000 | 38.96 | 39.71 | 38.38 | 38.61 | 8,675,051 | -0.80(-2.02%) |
Oct 10, 2000 | 40.42 | 40.42 | 39.05 | 39.40 | 7,602,994 | -0.80(-1.98%) |
Oct 09, 2000 | 41.18 | 41.18 | 40.07 | 40.20 | 5,084,063 | -0.94(-2.28%) |
Oct 06, 2000 | 42.99 | 43.13 | 40.82 | 41.13 | 8,565,042 | -2.17(-5.02%) |
Oct 05, 2000 | 43.80 | 44.37 | 43.13 | 43.31 | 4,645,155 | +0.09(+0.20%) |
Oct 04, 2000 | 43.70 | 43.88 | 43.22 | 43.22 | 3,392,521 | -0.44(-1.01%) |
Oct 03, 2000 | 44.33 | 44.51 | 43.58 | 43.66 | 4,849,960 | -1.06(-2.38%) |