Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 20.17 | 20.49 | 19.43 | 19.59 | 82,933,296 | -0.57(-2.84%) |
Dec 28, 2000 | 20.94 | 21.31 | 19.59 | 20.17 | 75,705,880 | -1.06(-4.98%) |
Dec 27, 2000 | 21.31 | 21.96 | 21.06 | 21.22 | 51,584,076 | -0.21(-0.97%) |
Dec 26, 2000 | 21.59 | 22.08 | 20.86 | 21.43 | 43,632,816 | -0.04(-0.18%) |
Dec 22, 2000 | 21.92 | 22.81 | 20.86 | 21.47 | 69,694,184 | -0.12(-0.57%) |
Dec 21, 2000 | 20.86 | 22.45 | 20.61 | 21.59 | 79,150,520 | +0.78(+3.73%) |
Dec 20, 2000 | 21.47 | 22.25 | 20.53 | 20.82 | 96,887,968 | -0.98(-4.49%) |
Dec 19, 2000 | 22.00 | 23.63 | 21.71 | 21.80 | 83,973,496 | +0.12(+0.57%) |
Dec 18, 2000 | 22.28 | 22.49 | 21.13 | 21.67 | 59,158,836 | +0.53(+2.50%) |
Dec 15, 2000 | 22.53 | 22.65 | 21.06 | 21.14 | 124,035,872 | -1.75(-7.66%) |
Dec 14, 2000 | 23.18 | 23.88 | 22.49 | 22.90 | 51,722,464 | -0.24(-1.04%) |
Dec 13, 2000 | 24.61 | 24.69 | 22.94 | 23.14 | 74,755,432 | -0.65(-2.74%) |
Dec 12, 2000 | 24.08 | 24.72 | 23.71 | 23.79 | 73,905,320 | -0.61(-2.51%) |
Dec 11, 2000 | 22.90 | 24.89 | 22.36 | 24.40 | 112,113,280 | +2.24(+10.12%) |
Dec 08, 2000 | 22.65 | 22.73 | 21.51 | 22.16 | 135,045,600 | +1.10(+5.23%) |
Dec 07, 2000 | 21.14 | 21.67 | 20.49 | 21.06 | 104,734,592 | +0.36(+1.76%) |
Dec 06, 2000 | 23.01 | 23.01 | 20.37 | 20.69 | 156,510,768 | -2.77(-11.81%) |
Dec 05, 2000 | 22.57 | 23.79 | 22.16 | 23.46 | 115,177,432 | +1.99(+9.29%) |
Dec 04, 2000 | 22.90 | 23.03 | 20.90 | 21.47 | 126,970,848 | -0.78(-3.49%) |
Dec 01, 2000 | 25.09 | 25.09 | 22.04 | 22.25 | 1,777,242 | -2.56(-10.33%) |
Nov 30, 2000 | 25.09 | 25.38 | 23.99 | 24.81 | 121,139,576 | -3.06(-10.97%) |
Nov 29, 2000 | 27.62 | 28.35 | 26.68 | 27.86 | 94,219,648 | +0.47(+1.71%) |
Nov 28, 2000 | 28.15 | 29.09 | 27.38 | 27.39 | 76,252,680 | -1.24(-4.35%) |
Nov 27, 2000 | 29.62 | 30.47 | 28.52 | 28.64 | 81,199,016 | +0.00(+0.00%) |
Nov 24, 2000 | 27.90 | 28.68 | 27.38 | 28.64 | 31,737,226 | +1.79(+6.68%) |
Nov 22, 2000 | 27.54 | 28.60 | 26.76 | 26.85 | 56,312,396 | -0.94(-3.38%) |
Nov 21, 2000 | 27.66 | 28.27 | 27.01 | 27.79 | 56,398,772 | +0.98(+3.65%) |
Nov 20, 2000 | 26.72 | 27.99 | 26.48 | 26.81 | 57,532,104 | -0.24(-0.89%) |
Nov 17, 2000 | 26.16 | 27.21 | 25.75 | 27.05 | 62,886,996 | +0.98(+3.75%) |
Nov 16, 2000 | 26.89 | 27.99 | 25.92 | 26.07 | 60,641,356 | -0.98(-3.61%) |
Nov 15, 2000 | 27.17 | 27.95 | 26.56 | 27.05 | 64,379,488 | +0.36(+1.37%) |
Nov 14, 2000 | 26.40 | 26.89 | 25.71 | 26.68 | 74,687,624 | +1.79(+7.20%) |
Nov 13, 2000 | 24.12 | 25.91 | 23.46 | 24.89 | 124,878,320 | +0.78(+3.22%) |
Nov 10, 2000 | 24.77 | 25.42 | 24.12 | 24.12 | 144,339,920 | -2.85(-10.58%) |
Nov 09, 2000 | 27.58 | 27.62 | 26.03 | 26.97 | 74,973,296 | -0.85(-3.07%) |
Nov 08, 2000 | 30.15 | 30.18 | 27.66 | 27.83 | 58,417,656 | -2.28(-7.58%) |
Nov 07, 2000 | 30.47 | 30.51 | 29.53 | 30.11 | 32,287,704 | -0.24(-0.79%) |
Nov 06, 2000 | 30.39 | 30.88 | 30.23 | 30.35 | 37,719,616 | +0.40(+1.35%) |
Nov 03, 2000 | 30.72 | 30.80 | 29.66 | 29.94 | 47,722,900 | -0.49(-1.61%) |
Nov 02, 2000 | 30.31 | 31.21 | 30.23 | 30.43 | 100,511,184 | +1.18(+4.03%) |
Nov 01, 2000 | 28.88 | 30.35 | 28.80 | 29.25 | 73,116,728 | -0.08(-0.27%) |
Oct 31, 2000 | 29.78 | 30.60 | 29.13 | 29.33 | 85,603,608 | +0.00(+0.00%) |
Oct 30, 2000 | 29.95 | 30.07 | 28.60 | 29.33 | 75,348,560 | -0.90(-2.98%) |
Oct 27, 2000 | 29.90 | 30.63 | 29.23 | 30.23 | 77,021,328 | +1.10(+3.78%) |
Oct 26, 2000 | 27.38 | 29.33 | 27.17 | 29.13 | 77,958,432 | +2.20(+8.18%) |
Oct 25, 2000 | 27.38 | 28.39 | 26.81 | 26.93 | 81,665,416 | -0.45(-1.64%) |
Oct 24, 2000 | 28.44 | 29.00 | 27.13 | 27.38 | 72,017,768 | -0.85(-3.02%) |
Oct 23, 2000 | 28.48 | 29.33 | 27.62 | 28.23 | 67,121,760 | +0.16(+0.58%) |
Oct 20, 2000 | 27.13 | 28.93 | 26.97 | 28.07 | 91,907,576 | +0.73(+2.67%) |
Oct 19, 2000 | 27.39 | 27.58 | 26.65 | 27.34 | 98,575,456 | +2.44(+9.82%) |
Oct 18, 2000 | 23.63 | 25.95 | 22.98 | 24.89 | 25,759,590 | +1.30(+5.53%) |
Oct 17, 2000 | 23.71 | 23.88 | 22.81 | 23.59 | 120,656,288 | +0.33(+1.40%) |
Oct 16, 2000 | 25.50 | 25.54 | 23.06 | 23.26 | 141,244,016 | -3.06(-11.61%) |
Oct 13, 2000 | 24.19 | 26.56 | 24.08 | 26.32 | 124,139,584 | +2.12(+8.75%) |
Oct 12, 2000 | 24.20 | 25.09 | 22.81 | 24.20 | 153,751,152 | +1.14(+4.95%) |
Oct 11, 2000 | 24.12 | 24.85 | 22.81 | 23.06 | 187,267,616 | -1.42(-5.80%) |
Oct 10, 2000 | 25.54 | 26.20 | 24.40 | 24.48 | 105,683,968 | -0.98(-3.84%) |
Oct 09, 2000 | 26.36 | 26.42 | 24.77 | 25.46 | 86,756,120 | -0.57(-2.20%) |
Oct 06, 2000 | 26.97 | 27.54 | 25.58 | 26.03 | 106,992,352 | -0.69(-2.59%) |
Oct 05, 2000 | 27.46 | 27.62 | 26.40 | 26.72 | 79,892,624 | -0.65(-2.38%) |
Oct 04, 2000 | 26.72 | 27.86 | 26.56 | 27.38 | 97,775,056 | +1.10(+4.19%) |
Oct 03, 2000 | 27.23 | 27.70 | 26.16 | 26.27 | 124,594,488 | +0.12(+0.45%) |