Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 34.50 | 34.50 | 33.38 | 33.50 | 2,485,500 | -1.13(-3.26%) |
Dec 28, 2000 | 34.19 | 34.75 | 33.38 | 34.63 | 2,698,300 | +0.44(+1.29%) |
Dec 27, 2000 | 34.56 | 34.69 | 33.63 | 34.19 | 3,150,900 | -0.37(-1.07%) |
Dec 26, 2000 | 34.81 | 34.81 | 33.75 | 34.56 | 2,476,900 | -0.25(-0.72%) |
Dec 22, 2000 | 32.06 | 35.00 | 32.06 | 34.81 | 4,195,800 | +3.06(+9.64%) |
Dec 21, 2000 | 31.44 | 31.87 | 31.00 | 31.75 | 3,471,600 | +0.31(+0.99%) |
Dec 20, 2000 | 33.06 | 33.06 | 31.00 | 31.44 | 4,410,000 | -2.06(-6.15%) |
Dec 19, 2000 | 32.31 | 34.06 | 32.19 | 33.50 | 4,980,900 | +1.19(+3.68%) |
Dec 18, 2000 | 31.00 | 32.69 | 31.00 | 32.31 | 3,012,200 | +1.37(+4.43%) |
Dec 15, 2000 | 31.62 | 31.62 | 30.12 | 30.94 | 4,677,700 | -0.81(-2.55%) |
Dec 14, 2000 | 32.25 | 32.25 | 31.25 | 31.75 | 2,593,800 | -0.94(-2.88%) |
Dec 13, 2000 | 31.62 | 32.75 | 31.31 | 32.69 | 3,864,500 | +1.07(+3.38%) |
Dec 12, 2000 | 32.19 | 32.38 | 30.56 | 31.62 | 5,022,200 | -0.57(-1.77%) |
Dec 11, 2000 | 30.56 | 32.31 | 30.25 | 32.19 | 3,985,000 | +1.63(+5.33%) |
Dec 08, 2000 | 29.19 | 30.62 | 29.00 | 30.56 | 3,489,200 | +1.37(+4.69%) |
Dec 07, 2000 | 30.69 | 30.69 | 28.75 | 29.19 | 4,314,700 | -2.12(-6.77%) |
Dec 06, 2000 | 31.50 | 31.69 | 30.75 | 31.31 | 3,921,700 | -0.19(-0.60%) |
Dec 05, 2000 | 31.00 | 31.56 | 29.69 | 31.50 | 6,375,900 | +0.50(+1.61%) |
Dec 04, 2000 | 29.12 | 31.25 | 29.12 | 31.00 | 6,695,600 | +2.00(+6.90%) |
Dec 01, 2000 | 28.31 | 29.19 | 28.31 | 29.00 | 3,086,100 | +0.81(+2.87%) |
Nov 30, 2000 | 27.87 | 28.19 | 27.06 | 28.19 | 3,902,800 | +0.32(+1.15%) |
Nov 29, 2000 | 27.81 | 27.94 | 27.19 | 27.87 | 2,528,300 | +0.06(+0.22%) |
Nov 28, 2000 | 26.87 | 28.00 | 26.81 | 27.81 | 2,673,900 | +0.94(+3.50%) |
Nov 27, 2000 | 26.25 | 27.62 | 26.25 | 26.87 | 4,350,300 | +0.75(+2.87%) |
Nov 24, 2000 | 26.12 | 26.56 | 25.87 | 26.12 | 810,800 | +0.00(+0.00%) |
Nov 22, 2000 | 26.25 | 26.44 | 25.87 | 26.12 | 1,761,400 | -0.13(-0.50%) |
Nov 21, 2000 | 26.19 | 26.56 | 25.87 | 26.25 | 2,433,900 | +0.06(+0.23%) |
Nov 20, 2000 | 27.00 | 27.37 | 26.19 | 26.19 | 3,040,600 | -0.81(-3.00%) |
Nov 17, 2000 | 27.94 | 28.62 | 26.94 | 27.00 | 2,302,700 | -0.94(-3.36%) |
Nov 16, 2000 | 29.25 | 29.25 | 27.56 | 27.94 | 2,092,800 | -1.31(-4.48%) |
Nov 15, 2000 | 28.87 | 29.56 | 28.87 | 29.25 | 3,790,000 | +0.38(+1.32%) |
Nov 14, 2000 | 28.19 | 28.94 | 28.12 | 28.87 | 1,809,800 | +0.68(+2.41%) |
Nov 13, 2000 | 28.37 | 28.37 | 27.56 | 28.19 | 2,798,400 | -0.25(-0.88%) |
Nov 10, 2000 | 28.56 | 28.87 | 27.81 | 28.44 | 1,960,200 | -0.12(-0.42%) |
Nov 09, 2000 | 28.94 | 29.44 | 28.12 | 28.56 | 3,033,900 | -0.38(-1.31%) |
Nov 08, 2000 | 29.00 | 29.12 | 28.62 | 28.94 | 3,300,300 | -0.06(-0.21%) |
Nov 07, 2000 | 28.81 | 29.12 | 28.31 | 29.00 | 2,624,700 | +0.19(+0.66%) |
Nov 06, 2000 | 27.69 | 29.12 | 27.69 | 28.81 | 2,470,500 | +1.19(+4.31%) |
Nov 03, 2000 | 27.62 | 27.62 | 26.69 | 27.62 | 2,191,600 | -0.13(-0.47%) |
Nov 02, 2000 | 29.00 | 29.00 | 27.37 | 27.75 | 3,373,000 | -1.31(-4.51%) |
Nov 01, 2000 | 28.69 | 29.31 | 28.56 | 29.06 | 4,195,000 | +0.37(+1.29%) |
Oct 31, 2000 | 28.25 | 29.06 | 28.06 | 28.69 | 5,929,500 | +0.44(+1.56%) |
Oct 30, 2000 | 25.00 | 28.56 | 25.00 | 28.25 | 6,870,000 | +3.25(+13.00%) |
Oct 27, 2000 | 24.75 | 25.00 | 24.19 | 25.00 | 4,012,700 | +0.25(+1.01%) |
Oct 26, 2000 | 24.94 | 25.19 | 24.44 | 24.75 | 4,210,500 | -0.19(-0.76%) |
Oct 25, 2000 | 24.94 | 25.25 | 24.06 | 24.94 | 6,335,500 | +0.00(+0.00%) |
Oct 24, 2000 | 24.12 | 25.50 | 24.12 | 24.94 | 4,130,300 | +0.94(+3.92%) |
Oct 23, 2000 | 23.69 | 24.50 | 23.69 | 24.00 | 4,059,500 | +0.44(+1.87%) |
Oct 20, 2000 | 24.31 | 24.62 | 23.12 | 23.56 | 4,543,300 | -0.75(-3.09%) |
Oct 19, 2000 | 24.69 | 25.00 | 24.12 | 24.31 | 3,871,900 | -0.38(-1.54%) |
Oct 18, 2000 | 25.62 | 25.62 | 24.31 | 24.69 | 3,841,400 | -1.31(-5.04%) |
Oct 17, 2000 | 25.37 | 26.31 | 25.37 | 26.00 | 3,551,100 | +0.75(+2.97%) |
Oct 16, 2000 | 25.81 | 26.12 | 25.06 | 25.25 | 3,165,200 | -0.56(-2.17%) |
Oct 13, 2000 | 25.94 | 26.25 | 25.19 | 25.81 | 2,912,300 | -0.13(-0.50%) |
Oct 12, 2000 | 27.19 | 27.50 | 25.75 | 25.94 | 2,916,400 | -1.25(-4.60%) |
Oct 11, 2000 | 29.44 | 29.44 | 26.94 | 27.19 | 4,526,600 | -2.43(-8.20%) |
Oct 10, 2000 | 28.62 | 29.62 | 28.12 | 29.62 | 5,073,300 | +1.00(+3.49%) |
Oct 09, 2000 | 27.56 | 28.69 | 27.31 | 28.62 | 2,844,100 | +1.06(+3.85%) |
Oct 06, 2000 | 27.12 | 27.62 | 26.50 | 27.56 | 4,487,000 | +0.44(+1.62%) |
Oct 05, 2000 | 27.25 | 27.56 | 26.25 | 27.12 | 3,805,000 | -0.13(-0.48%) |
Oct 04, 2000 | 26.94 | 27.69 | 26.25 | 27.25 | 7,100,800 | +0.31(+1.15%) |
Oct 03, 2000 | 24.56 | 26.94 | 24.56 | 26.94 | 5,313,600 | +2.44(+9.96%) |