Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2000 | 35.06 | 35.38 | 33.06 | 33.65 | 15,362,522 | -1.37(-3.91%) |
Sep 29, 2000 | 35.29 | 36.01 | 34.92 | 35.02 | 10,355,806 | -0.31(-0.89%) |
Sep 28, 2000 | 35.24 | 36.29 | 34.92 | 35.33 | 11,191,061 | +0.31(+0.89%) |
Sep 27, 2000 | 34.65 | 35.20 | 34.29 | 35.02 | 10,424,392 | +0.55(+1.58%) |
Sep 26, 2000 | 35.97 | 35.97 | 34.11 | 34.47 | 12,939,363 | -1.18(-3.31%) |
Sep 25, 2000 | 36.84 | 36.88 | 35.61 | 35.65 | 7,517,426 | -1.09(-2.97%) |
Sep 22, 2000 | 37.79 | 37.79 | 36.06 | 36.74 | 9,249,785 | +0.36(+1.00%) |
Sep 21, 2000 | 35.42 | 37.38 | 35.38 | 36.38 | 11,887,083 | +1.09(+3.09%) |
Sep 20, 2000 | 36.33 | 36.38 | 34.97 | 35.29 | 13,585,356 | -1.00(-2.77%) |
Sep 19, 2000 | 36.84 | 37.02 | 35.83 | 36.29 | 11,787,023 | -0.91(-2.44%) |
Sep 18, 2000 | 37.11 | 38.34 | 36.84 | 37.20 | 7,164,329 | -0.63(-1.67%) |
Sep 15, 2000 | 38.06 | 38.52 | 37.43 | 37.83 | 11,152,576 | -0.36(-0.95%) |
Sep 14, 2000 | 39.02 | 39.02 | 37.75 | 38.20 | 6,477,103 | -1.00(-2.56%) |
Sep 13, 2000 | 39.47 | 39.61 | 38.56 | 39.20 | 6,848,205 | -0.09(-0.22%) |
Sep 12, 2000 | 38.97 | 39.75 | 38.52 | 39.29 | 8,730,105 | -0.28(-0.70%) |
Sep 11, 2000 | 38.38 | 39.83 | 38.34 | 39.56 | 13,534,501 | +1.64(+4.32%) |
Sep 08, 2000 | 37.47 | 38.29 | 37.11 | 37.93 | 10,144,691 | +0.82(+2.22%) |
Sep 07, 2000 | 37.24 | 37.88 | 36.74 | 37.11 | 11,546,631 | +0.73(+2.00%) |
Sep 06, 2000 | 36.56 | 37.20 | 36.29 | 36.38 | 11,422,518 | +0.18(+0.50%) |
Sep 05, 2000 | 35.61 | 36.52 | 35.51 | 36.20 | 11,039,046 | +0.73(+2.05%) |