Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 37.36 | 38.21 | 37.36 | 37.84 | 1,602,591 | +0.15(+0.39%) |
Dec 28, 2000 | 37.84 | 38.03 | 37.25 | 37.69 | 1,903,128 | -0.37(-0.97%) |
Dec 27, 2000 | 36.88 | 38.06 | 36.80 | 38.06 | 1,411,216 | +2.11(+5.88%) |
Dec 22, 2000 | 35.02 | 35.95 | 34.47 | 35.95 | 2,843,827 | +0.85(+2.43%) |
Dec 21, 2000 | 32.87 | 35.13 | 32.72 | 35.10 | 4,046,823 | +1.37(+4.07%) |
Dec 20, 2000 | 32.80 | 34.65 | 32.76 | 33.72 | 3,043,793 | +0.48(+1.45%) |
Dec 19, 2000 | 32.05 | 33.32 | 31.57 | 33.24 | 2,627,690 | +2.04(+6.54%) |
Dec 15, 2000 | 31.02 | 31.20 | 30.27 | 31.20 | 1,642,179 | -0.26(-0.83%) |
Dec 14, 2000 | 32.35 | 32.39 | 31.28 | 31.46 | 1,179,747 | -0.33(-1.05%) |
Dec 13, 2000 | 31.91 | 32.35 | 31.46 | 31.79 | 1,316,370 | -0.59(-1.83%) |
Dec 12, 2000 | 31.31 | 32.50 | 30.79 | 32.39 | 2,014,315 | +2.08(+6.85%) |
Dec 08, 2000 | 30.01 | 30.90 | 29.38 | 30.31 | 1,907,172 | +0.30(+0.99%) |
Dec 07, 2000 | 30.35 | 31.76 | 29.61 | 30.01 | 4,120,106 | -0.37(-1.22%) |
Dec 06, 2000 | 29.72 | 30.76 | 29.20 | 30.39 | 1,838,607 | +0.67(+2.25%) |
Dec 05, 2000 | 29.68 | 29.75 | 29.09 | 29.72 | 1,115,563 | -0.45(-1.48%) |
Dec 01, 2000 | 30.42 | 30.76 | 29.01 | 30.16 | 1,899,254 | -0.11(-0.37%) |
Nov 30, 2000 | 28.57 | 30.27 | 28.53 | 30.27 | 1,591,808 | +1.63(+5.69%) |
Nov 29, 2000 | 28.20 | 29.16 | 28.06 | 28.64 | 1,512,856 | +0.44(+1.57%) |
Nov 28, 2000 | 28.06 | 28.42 | 27.91 | 28.20 | 867,786 | +0.44(+1.59%) |
Nov 22, 2000 | 27.39 | 27.76 | 26.91 | 27.76 | 1,706,545 | +0.52(+1.89%) |
Nov 21, 2000 | 27.83 | 27.87 | 26.88 | 27.25 | 2,258,759 | -1.29(-4.52%) |
Nov 17, 2000 | 28.20 | 28.64 | 28.20 | 28.53 | 2,018,046 | -0.15(-0.51%) |
Nov 16, 2000 | 29.34 | 29.38 | 28.28 | 28.68 | 3,396,627 | -1.44(-4.77%) |
Nov 15, 2000 | 30.30 | 30.78 | 29.82 | 30.12 | 1,384,691 | -0.11(-0.37%) |
Nov 14, 2000 | 30.34 | 30.56 | 29.86 | 30.23 | 1,486,544 | -0.88(-2.84%) |
Nov 10, 2000 | 29.56 | 31.11 | 29.56 | 31.11 | 2,562,959 | +1.55(+5.23%) |
Nov 09, 2000 | 29.75 | 29.82 | 28.98 | 29.56 | 1,417,453 | +0.07(+0.25%) |
Nov 08, 2000 | 29.31 | 29.53 | 29.12 | 29.49 | 2,281,506 | +0.33(+1.14%) |
Nov 07, 2000 | 28.75 | 29.16 | 28.72 | 29.16 | 1,234,118 | +0.52(+1.80%) |
Nov 03, 2000 | 28.53 | 29.31 | 28.53 | 28.64 | 1,254,319 | +0.18(+0.65%) |
Nov 02, 2000 | 28.72 | 29.12 | 28.17 | 28.46 | 1,500,293 | -0.29(-1.02%) |
Nov 01, 2000 | 28.42 | 28.87 | 27.72 | 28.75 | 1,051,971 | +0.22(+0.77%) |
Oct 31, 2000 | 27.61 | 28.68 | 27.61 | 28.53 | 1,097,635 | +1.40(+5.16%) |
Oct 27, 2000 | 26.40 | 27.28 | 26.40 | 27.13 | 1,312,206 | +0.59(+2.22%) |
Oct 26, 2000 | 26.80 | 26.91 | 26.14 | 26.55 | 1,491,636 | -0.48(-1.77%) |
Oct 25, 2000 | 26.69 | 27.39 | 26.66 | 27.02 | 1,023,791 | +0.37(+1.38%) |
Oct 24, 2000 | 26.40 | 26.77 | 26.36 | 26.66 | 1,257,374 | +0.74(+2.84%) |
Oct 23, 2000 | 26.21 | 26.21 | 25.77 | 25.92 | 1,092,711 | -0.29(-1.12%) |
Oct 20, 2000 | 26.14 | 26.40 | 26.14 | 26.21 | 1,054,517 | -0.22(-0.84%) |
Oct 19, 2000 | 25.85 | 26.77 | 25.85 | 26.44 | 1,127,172 | +0.63(+2.43%) |
Oct 18, 2000 | 25.51 | 26.29 | 24.52 | 25.81 | 1,805,343 | -0.04(-0.14%) |
Oct 17, 2000 | 26.99 | 27.43 | 25.81 | 25.85 | 1,427,977 | -1.18(-4.36%) |
Oct 16, 2000 | 26.55 | 27.13 | 26.21 | 27.02 | 1,702,812 | +0.48(+1.80%) |
Oct 13, 2000 | 25.29 | 26.69 | 25.26 | 26.55 | 1,909,573 | +1.47(+5.87%) |
Oct 12, 2000 | 26.44 | 26.66 | 25.04 | 25.07 | 1,581,266 | -1.44(-5.42%) |
Oct 11, 2000 | 27.13 | 27.32 | 25.85 | 26.51 | 1,558,858 | -0.63(-2.31%) |
Oct 10, 2000 | 27.69 | 27.72 | 26.95 | 27.13 | 3,112,117 | -0.63(-2.25%) |
Oct 09, 2000 | 28.46 | 28.46 | 27.61 | 27.76 | 924,145 | -0.55(-1.95%) |
Oct 06, 2000 | 29.23 | 29.23 | 28.02 | 28.31 | 1,281,139 | -0.70(-2.41%) |
Oct 05, 2000 | 29.71 | 30.67 | 29.01 | 29.01 | 1,503,179 | -0.81(-2.72%) |
Oct 04, 2000 | 29.97 | 30.82 | 29.56 | 29.82 | 1,075,907 | -0.22(-0.74%) |
Oct 03, 2000 | 29.56 | 30.37 | 29.49 | 30.04 | 1,009,193 | +0.55(+1.87%) |