Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 38.34 | 40.02 | 38.34 | 38.66 | 9,048,840 | +0.14(+0.36%) |
Dec 28, 2000 | 38.20 | 39.29 | 38.20 | 38.52 | 5,634,977 | +0.28(+0.72%) |
Dec 27, 2000 | 36.88 | 38.88 | 36.52 | 38.24 | 11,307,202 | +1.40(+3.81%) |
Dec 26, 2000 | 38.02 | 38.20 | 35.65 | 36.84 | 8,276,398 | -1.36(-3.56%) |
Dec 22, 2000 | 37.65 | 38.38 | 37.02 | 38.20 | 10,289,970 | +0.55(+1.45%) |
Dec 21, 2000 | 36.01 | 38.02 | 35.88 | 37.65 | 12,892,769 | +2.04(+5.74%) |
Dec 20, 2000 | 34.92 | 36.20 | 34.15 | 35.61 | 11,387,332 | +0.68(+1.96%) |
Dec 19, 2000 | 36.84 | 37.29 | 34.65 | 34.92 | 12,553,280 | -1.86(-5.06%) |
Dec 18, 2000 | 36.74 | 37.24 | 35.79 | 36.79 | 9,576,492 | +0.49(+1.36%) |
Dec 15, 2000 | 36.01 | 37.02 | 36.01 | 36.29 | 18,066,068 | -0.86(-2.31%) |
Dec 14, 2000 | 36.60 | 37.33 | 36.33 | 37.15 | 9,964,363 | +0.55(+1.49%) |
Dec 13, 2000 | 37.79 | 38.38 | 36.42 | 36.60 | 9,020,939 | -1.14(-3.03%) |
Dec 12, 2000 | 36.74 | 37.93 | 36.24 | 37.75 | 11,473,236 | +0.36(+0.97%) |
Dec 11, 2000 | 39.02 | 39.15 | 36.97 | 37.38 | 15,942,953 | -2.23(-5.62%) |
Dec 08, 2000 | 40.06 | 40.29 | 39.11 | 39.61 | 9,457,465 | -0.41(-1.02%) |
Dec 07, 2000 | 40.06 | 40.70 | 39.70 | 40.02 | 10,514,143 | +0.14(+0.35%) |
Dec 06, 2000 | 39.75 | 40.66 | 38.79 | 39.88 | 14,713,231 | -0.32(-0.80%) |
Dec 05, 2000 | 39.15 | 40.24 | 38.74 | 40.20 | 14,268,046 | +1.05(+2.68%) |
Dec 04, 2000 | 37.06 | 39.15 | 36.65 | 39.15 | 18,426,450 | +1.91(+5.12%) |
Dec 01, 2000 | 38.29 | 38.38 | 36.88 | 37.24 | 14,742,094 | -0.73(-1.92%) |
Nov 30, 2000 | 37.47 | 37.97 | 36.65 | 37.97 | 15,958,896 | +0.23(+0.60%) |
Nov 29, 2000 | 35.83 | 37.75 | 35.79 | 37.75 | 13,613,532 | +2.10(+5.88%) |
Nov 28, 2000 | 35.47 | 37.02 | 34.97 | 35.65 | 13,457,394 | -0.23(-0.63%) |
Nov 27, 2000 | 34.15 | 36.24 | 34.11 | 35.88 | 14,638,735 | +3.00(+9.12%) |
Nov 24, 2000 | 33.42 | 33.61 | 32.51 | 32.88 | 4,788,452 | -0.50(-1.50%) |
Nov 22, 2000 | 34.33 | 34.42 | 33.38 | 33.38 | 6,802,436 | -0.91(-2.65%) |
Nov 21, 2000 | 35.02 | 35.29 | 33.83 | 34.29 | 6,039,478 | -0.55(-1.57%) |
Nov 20, 2000 | 35.38 | 35.38 | 34.60 | 34.84 | 6,025,871 | -0.49(-1.40%) |
Nov 17, 2000 | 35.29 | 36.06 | 34.65 | 35.33 | 8,439,546 | +0.23(+0.64%) |
Nov 16, 2000 | 35.47 | 35.79 | 35.02 | 35.10 | 7,607,865 | -0.55(-1.53%) |
Nov 15, 2000 | 33.93 | 35.93 | 33.74 | 35.65 | 11,888,595 | +1.54(+4.52%) |
Nov 14, 2000 | 34.38 | 35.24 | 34.01 | 34.11 | 11,730,945 | +1.14(+3.46%) |
Nov 13, 2000 | 31.29 | 33.06 | 30.97 | 32.97 | 15,111,684 | +1.18(+3.71%) |
Nov 10, 2000 | 32.74 | 32.74 | 31.42 | 31.79 | 20,502,972 | -2.50(-7.30%) |
Nov 09, 2000 | 34.97 | 35.02 | 33.61 | 34.29 | 11,079,868 | -1.18(-3.32%) |
Nov 08, 2000 | 35.65 | 37.02 | 35.38 | 35.47 | 10,479,507 | -0.14(-0.39%) |
Nov 07, 2000 | 35.65 | 36.38 | 34.92 | 35.61 | 9,815,922 | -0.04(-0.12%) |
Nov 06, 2000 | 35.15 | 35.93 | 34.24 | 35.65 | 10,006,283 | +1.18(+3.42%) |
Nov 03, 2000 | 35.24 | 35.75 | 34.06 | 34.47 | 11,357,507 | -0.77(-2.19%) |
Nov 02, 2000 | 33.47 | 36.38 | 33.10 | 35.24 | 28,658,418 | +1.27(+3.75%) |
Nov 01, 2000 | 33.83 | 34.97 | 33.56 | 33.97 | 31,988,164 | +0.95(+2.89%) |
Oct 31, 2000 | 32.15 | 33.33 | 32.01 | 33.02 | 20,204,852 | +1.19(+3.73%) |
Oct 30, 2000 | 31.56 | 31.97 | 31.38 | 31.83 | 18,154,858 | +0.36(+1.16%) |
Oct 27, 2000 | 31.61 | 32.11 | 31.47 | 31.47 | 17,259,678 | -0.14(-0.44%) |
Oct 26, 2000 | 33.38 | 33.42 | 31.56 | 31.61 | 20,566,334 | -1.82(-5.44%) |
Oct 25, 2000 | 35.24 | 35.24 | 33.20 | 33.42 | 11,533,162 | -1.78(-5.04%) |
Oct 24, 2000 | 34.60 | 35.29 | 34.38 | 35.20 | 8,131,119 | +0.78(+2.26%) |
Oct 23, 2000 | 33.88 | 34.78 | 33.15 | 34.42 | 8,290,692 | +0.55(+1.61%) |
Oct 20, 2000 | 34.11 | 34.42 | 33.51 | 33.88 | 9,834,202 | -0.91(-2.61%) |
Oct 19, 2000 | 33.88 | 34.88 | 33.56 | 34.78 | 8,665,231 | +0.77(+2.27%) |
Oct 18, 2000 | 33.42 | 34.20 | 32.65 | 34.01 | 8,457,139 | +0.55(+1.63%) |
Oct 17, 2000 | 34.60 | 34.88 | 33.24 | 33.47 | 8,623,173 | -0.95(-2.77%) |
Oct 16, 2000 | 32.92 | 34.70 | 32.88 | 34.42 | 9,762,731 | +1.68(+5.13%) |
Oct 13, 2000 | 31.74 | 32.83 | 31.74 | 32.74 | 12,868,717 | +0.63(+1.97%) |
Oct 12, 2000 | 30.56 | 32.51 | 30.15 | 32.11 | 26,726,900 | -0.86(-2.60%) |
Oct 11, 2000 | 33.56 | 33.74 | 32.65 | 32.97 | 11,533,574 | -0.78(-2.31%) |
Oct 10, 2000 | 33.42 | 33.97 | 33.02 | 33.74 | 9,188,210 | +0.91(+2.77%) |
Oct 09, 2000 | 33.24 | 33.79 | 32.83 | 32.83 | 8,296,053 | -0.27(-0.81%) |
Oct 06, 2000 | 33.38 | 33.38 | 32.47 | 33.10 | 15,339,981 | -0.41(-1.22%) |
Oct 05, 2000 | 33.74 | 34.01 | 33.29 | 33.51 | 12,004,324 | -0.05(-0.15%) |
Oct 04, 2000 | 33.24 | 34.84 | 33.10 | 33.56 | 15,240,058 | +0.23(+0.70%) |
Oct 03, 2000 | 33.61 | 33.74 | 32.11 | 33.33 | 22,751,436 | -0.32(-0.95%) |