Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 51.13 | 52.01 | 51.13 | 51.43 | 3,280,644 | +0.44(+0.86%) |
Dec 28, 2000 | 49.92 | 52.21 | 49.68 | 50.99 | 3,194,791 | +1.08(+2.15%) |
Dec 27, 2000 | 49.09 | 50.55 | 48.51 | 49.92 | 3,502,014 | +0.83(+1.68%) |
Dec 26, 2000 | 49.43 | 50.26 | 48.51 | 49.09 | 3,042,077 | -0.34(-0.69%) |
Dec 22, 2000 | 50.35 | 50.65 | 47.88 | 49.43 | 5,226,522 | -0.92(-1.83%) |
Dec 21, 2000 | 50.65 | 50.65 | 48.75 | 50.35 | 6,067,986 | -0.30(-0.58%) |
Dec 20, 2000 | 51.72 | 51.77 | 49.92 | 50.65 | 5,279,779 | -1.07(-2.06%) |
Dec 19, 2000 | 53.38 | 53.47 | 51.52 | 51.72 | 5,543,883 | -1.66(-3.11%) |
Dec 18, 2000 | 51.43 | 54.50 | 51.43 | 53.38 | 5,428,386 | +2.83(+5.60%) |
Dec 15, 2000 | 51.97 | 51.97 | 50.46 | 50.55 | 8,137,959 | -1.85(-3.54%) |
Dec 14, 2000 | 52.89 | 53.72 | 51.82 | 52.40 | 4,331,415 | -0.48(-0.91%) |
Dec 13, 2000 | 53.86 | 54.40 | 52.79 | 52.89 | 3,041,821 | -0.97(-1.81%) |
Dec 12, 2000 | 53.28 | 54.89 | 53.08 | 53.86 | 4,070,134 | +0.58(+1.10%) |
Dec 11, 2000 | 54.50 | 55.03 | 53.28 | 53.28 | 4,879,131 | -1.22(-2.24%) |
Dec 08, 2000 | 52.55 | 55.28 | 52.55 | 54.50 | 6,654,585 | +2.44(+4.68%) |
Dec 07, 2000 | 52.50 | 53.08 | 52.06 | 52.06 | 2,949,551 | -0.44(-0.83%) |
Dec 06, 2000 | 53.72 | 54.11 | 52.06 | 52.50 | 5,905,776 | -1.22(-2.28%) |
Dec 05, 2000 | 50.50 | 54.69 | 50.26 | 53.72 | 8,136,419 | +3.22(+6.37%) |
Dec 04, 2000 | 51.28 | 51.28 | 49.63 | 50.50 | 6,688,079 | -0.78(-1.52%) |
Dec 01, 2000 | 53.53 | 53.53 | 50.80 | 51.28 | 5,679,272 | -2.53(-4.71%) |
Nov 30, 2000 | 54.30 | 54.30 | 52.65 | 53.81 | 5,458,287 | -0.69(-1.26%) |
Nov 29, 2000 | 52.60 | 54.55 | 51.58 | 54.50 | 8,192,114 | +1.90(+3.61%) |
Nov 28, 2000 | 52.50 | 53.14 | 51.62 | 52.60 | 4,175,750 | +0.10(+0.19%) |
Nov 27, 2000 | 52.21 | 52.99 | 52.21 | 52.50 | 3,570,415 | +1.31(+2.56%) |
Nov 24, 2000 | 51.09 | 52.06 | 51.09 | 51.19 | 1,442,051 | +0.44(+0.88%) |
Nov 22, 2000 | 53.33 | 53.33 | 50.55 | 50.74 | 5,517,447 | -2.73(-5.10%) |
Nov 21, 2000 | 51.09 | 54.16 | 50.89 | 53.47 | 7,361,430 | +2.38(+4.67%) |
Nov 20, 2000 | 50.94 | 51.82 | 50.65 | 51.09 | 3,216,094 | +0.15(+0.29%) |
Nov 17, 2000 | 51.28 | 52.06 | 50.70 | 50.94 | 4,535,461 | -0.34(-0.67%) |
Nov 16, 2000 | 49.53 | 51.72 | 49.53 | 51.28 | 4,570,752 | +1.75(+3.54%) |
Nov 15, 2000 | 49.72 | 49.72 | 48.85 | 49.53 | 4,036,640 | -0.63(-1.26%) |
Nov 14, 2000 | 49.14 | 50.50 | 49.14 | 50.16 | 4,563,309 | +1.22(+2.48%) |
Nov 13, 2000 | 49.48 | 49.58 | 48.27 | 48.94 | 3,779,722 | -0.54(-1.09%) |
Nov 10, 2000 | 51.19 | 51.23 | 49.29 | 49.48 | 3,659,476 | -1.71(-3.33%) |
Nov 09, 2000 | 50.65 | 51.38 | 50.21 | 51.19 | 2,643,867 | +0.54(+1.06%) |
Nov 08, 2000 | 50.80 | 51.52 | 50.26 | 50.65 | 2,054,445 | -0.15(-0.29%) |
Nov 07, 2000 | 51.38 | 51.38 | 50.70 | 50.80 | 3,890,086 | -0.68(-1.32%) |
Nov 06, 2000 | 51.48 | 51.72 | 49.87 | 51.48 | 4,633,377 | +0.00(+0.00%) |
Nov 03, 2000 | 51.52 | 52.01 | 51.04 | 51.48 | 3,523,702 | -0.05(-0.09%) |
Nov 02, 2000 | 51.23 | 52.21 | 49.72 | 51.52 | 6,566,678 | +0.29(+0.56%) |
Nov 01, 2000 | 52.84 | 52.84 | 50.74 | 51.23 | 7,180,099 | -1.61(-3.04%) |
Oct 31, 2000 | 50.41 | 52.89 | 49.92 | 52.84 | 6,033,208 | +2.43(+4.82%) |
Oct 30, 2000 | 49.68 | 50.80 | 49.63 | 50.41 | 6,139,851 | +0.73(+1.47%) |
Oct 27, 2000 | 49.14 | 49.72 | 49.09 | 49.68 | 3,380,485 | +0.54(+1.09%) |
Oct 26, 2000 | 48.75 | 49.58 | 48.22 | 49.14 | 5,730,348 | +0.39(+0.80%) |
Oct 25, 2000 | 47.63 | 49.82 | 47.63 | 48.75 | 7,617,065 | +1.22(+2.56%) |
Oct 24, 2000 | 47.73 | 48.27 | 47.25 | 47.53 | 5,360,755 | -0.19(-0.41%) |
Oct 23, 2000 | 46.80 | 48.31 | 46.80 | 47.73 | 7,307,018 | +0.97(+2.08%) |
Oct 20, 2000 | 45.54 | 46.95 | 45.05 | 46.75 | 4,873,741 | +1.22(+2.67%) |
Oct 19, 2000 | 47.34 | 47.68 | 44.66 | 45.54 | 8,319,033 | -1.80(-3.80%) |
Oct 18, 2000 | 47.14 | 47.92 | 45.49 | 47.34 | 6,072,221 | +0.19(+0.41%) |
Oct 17, 2000 | 46.90 | 47.88 | 45.69 | 47.14 | 3,741,223 | +0.24(+0.51%) |
Oct 16, 2000 | 46.32 | 47.58 | 46.32 | 46.90 | 3,406,151 | +1.12(+2.45%) |
Oct 13, 2000 | 43.74 | 47.00 | 43.59 | 45.78 | 6,033,978 | +2.04(+4.67%) |
Oct 12, 2000 | 46.90 | 47.00 | 42.08 | 43.74 | 11,471,604 | -3.16(-6.75%) |
Oct 11, 2000 | 46.41 | 47.73 | 45.83 | 46.90 | 3,800,255 | +0.49(+1.06%) |
Oct 10, 2000 | 46.32 | 46.86 | 46.02 | 46.41 | 3,210,704 | +0.09(+0.20%) |
Oct 09, 2000 | 47.29 | 47.29 | 46.17 | 46.32 | 2,797,864 | -1.22(-2.56%) |
Oct 06, 2000 | 47.58 | 48.46 | 47.14 | 47.53 | 3,941,162 | -0.05(-0.10%) |
Oct 05, 2000 | 47.63 | 49.09 | 46.95 | 47.58 | 5,291,072 | -0.05(-0.11%) |
Oct 04, 2000 | 46.66 | 48.66 | 46.36 | 47.63 | 6,447,844 | +0.97(+2.09%) |
Oct 03, 2000 | 45.98 | 47.00 | 45.98 | 46.66 | 6,443,994 | +1.12(+2.46%) |