Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 21.97 | 22.18 | 21.21 | 21.47 | 5,635,661 | -0.42(-1.91%) |
Nov 29, 2000 | 21.08 | 22.39 | 21.04 | 21.88 | 7,828,653 | +0.84(+4.00%) |
Nov 28, 2000 | 21.29 | 21.59 | 20.79 | 21.04 | 7,918,350 | -0.46(-2.16%) |
Nov 27, 2000 | 22.30 | 22.48 | 21.21 | 21.51 | 7,801,030 | -1.18(-5.19%) |
Nov 24, 2000 | 22.52 | 22.89 | 22.52 | 22.69 | 2,191,209 | -0.38(-1.64%) |
Nov 22, 2000 | 22.43 | 23.19 | 22.43 | 23.06 | 4,519,043 | +0.21(+0.91%) |
Nov 21, 2000 | 22.60 | 22.89 | 22.35 | 22.85 | 3,670,776 | +0.30(+1.31%) |
Nov 20, 2000 | 21.88 | 22.81 | 21.88 | 22.56 | 4,591,217 | +0.04(+0.18%) |
Nov 17, 2000 | 21.88 | 22.52 | 21.88 | 22.52 | 5,145,740 | +0.51(+2.29%) |
Nov 16, 2000 | 22.52 | 22.52 | 22.01 | 22.01 | 3,843,043 | -0.42(-1.86%) |
Nov 15, 2000 | 22.43 | 22.73 | 22.39 | 22.43 | 5,450,474 | -0.09(-0.39%) |
Nov 14, 2000 | 22.26 | 22.56 | 22.09 | 22.52 | 5,956,732 | +0.26(+1.15%) |
Nov 13, 2000 | 21.72 | 22.43 | 21.68 | 22.26 | 6,836,780 | +0.00(+0.00%) |
Nov 10, 2000 | 21.13 | 22.39 | 21.08 | 22.26 | 9,049,077 | +0.88(+4.13%) |
Nov 09, 2000 | 21.21 | 21.47 | 21.00 | 21.38 | 3,610,334 | +0.09(+0.41%) |
Nov 08, 2000 | 21.25 | 21.38 | 21.04 | 21.29 | 4,051,843 | -0.09(-0.41%) |
Nov 07, 2000 | 21.42 | 21.76 | 21.25 | 21.38 | 3,465,540 | -0.17(-0.78%) |
Nov 06, 2000 | 21.55 | 21.72 | 21.34 | 21.55 | 3,624,442 | -0.26(-1.17%) |
Nov 03, 2000 | 21.51 | 21.97 | 21.34 | 21.80 | 5,634,919 | +0.30(+1.38%) |
Nov 02, 2000 | 21.17 | 21.55 | 21.08 | 21.51 | 4,552,754 | +0.22(+1.01%) |
Nov 01, 2000 | 20.71 | 21.34 | 20.62 | 21.29 | 4,724,427 | +0.42(+2.00%) |
Oct 31, 2000 | 21.13 | 21.21 | 20.67 | 20.87 | 6,010,194 | -0.13(-0.61%) |
Oct 30, 2000 | 19.99 | 21.08 | 19.82 | 21.00 | 8,786,963 | +0.97(+4.84%) |
Oct 27, 2000 | 19.32 | 20.03 | 19.32 | 20.03 | 5,559,923 | +0.55(+2.80%) |
Oct 26, 2000 | 19.32 | 19.66 | 19.27 | 19.49 | 6,051,330 | -0.04(-0.21%) |
Oct 25, 2000 | 19.45 | 19.70 | 19.40 | 19.53 | 6,306,909 | -0.08(-0.41%) |
Oct 24, 2000 | 19.74 | 19.95 | 19.40 | 19.61 | 7,455,753 | +0.00(+0.00%) |
Oct 23, 2000 | 19.49 | 19.66 | 19.40 | 19.61 | 5,361,371 | +0.59(+3.08%) |
Oct 20, 2000 | 19.19 | 19.27 | 18.94 | 19.02 | 7,721,580 | +0.25(+1.33%) |
Oct 19, 2000 | 19.45 | 19.45 | 18.56 | 18.77 | 9,594,391 | -0.12(-0.64%) |
Oct 18, 2000 | 19.11 | 19.19 | 18.73 | 18.89 | 4,570,724 | +0.04(+0.21%) |
Oct 17, 2000 | 19.11 | 19.19 | 18.60 | 18.85 | 6,400,914 | -0.67(-3.45%) |
Oct 16, 2000 | 19.82 | 19.82 | 19.40 | 19.53 | 4,001,945 | +0.08(+0.42%) |
Oct 13, 2000 | 19.06 | 19.66 | 18.85 | 19.45 | 4,020,211 | +0.34(+1.76%) |
Oct 12, 2000 | 20.03 | 20.07 | 18.81 | 19.11 | 8,526,483 | -1.09(-5.40%) |
Oct 11, 2000 | 20.20 | 20.50 | 20.16 | 20.20 | 3,599,938 | +0.04(+0.20%) |
Oct 10, 2000 | 20.41 | 20.46 | 20.16 | 20.16 | 2,888,148 | -0.08(-0.40%) |
Oct 09, 2000 | 20.20 | 20.28 | 19.86 | 20.24 | 3,236,544 | +0.12(+0.60%) |
Oct 06, 2000 | 20.12 | 20.41 | 19.82 | 20.12 | 5,258,010 | -0.16(-0.80%) |
Oct 05, 2000 | 20.37 | 20.50 | 19.99 | 20.28 | 8,490,842 | +0.08(+0.40%) |
Oct 04, 2000 | 20.41 | 20.54 | 20.12 | 20.20 | 3,266,690 | -0.17(-0.83%) |
Oct 03, 2000 | 20.28 | 20.54 | 20.16 | 20.37 | 4,525,429 | +0.13(+0.63%) |
Oct 02, 2000 | 20.50 | 20.50 | 20.20 | 20.24 | 3,210,407 | -0.09(-0.43%) |
Sep 29, 2000 | 20.33 | 20.46 | 20.03 | 20.33 | 4,565,823 | +0.21(+1.04%) |
Sep 28, 2000 | 20.16 | 20.37 | 20.07 | 20.12 | 4,927,287 | +0.00(+0.00%) |
Sep 27, 2000 | 19.95 | 20.16 | 19.86 | 20.12 | 5,260,683 | +0.00(+0.00%) |
Sep 26, 2000 | 19.86 | 20.28 | 19.82 | 20.12 | 8,320,951 | +0.30(+1.49%) |
Sep 25, 2000 | 19.70 | 19.82 | 19.49 | 19.82 | 6,559,222 | +0.51(+2.61%) |
Sep 22, 2000 | 19.32 | 19.72 | 18.98 | 19.32 | 10,227,473 | +1.14(+6.26%) |
Sep 21, 2000 | 18.73 | 19.02 | 18.18 | 18.18 | 6,130,484 | -0.46(-2.49%) |
Sep 20, 2000 | 18.77 | 18.81 | 18.18 | 18.65 | 7,118,199 | -0.13(-0.68%) |
Sep 19, 2000 | 19.19 | 19.27 | 18.56 | 18.77 | 7,588,964 | -0.42(-2.18%) |
Sep 18, 2000 | 18.81 | 19.23 | 18.48 | 19.19 | 8,209,274 | +0.34(+1.79%) |
Sep 15, 2000 | 19.40 | 19.40 | 18.22 | 18.85 | 15,111,842 | +0.50(+2.75%) |
Sep 14, 2000 | 18.69 | 18.69 | 17.76 | 18.35 | 26,474,348 | +0.04(+0.22%) |
Sep 13, 2000 | 19.82 | 19.86 | 18.18 | 18.31 | 11,607,838 | -1.22(-6.24%) |
Sep 12, 2000 | 18.98 | 19.90 | 18.73 | 19.53 | 17,420,372 | +0.42(+2.18%) |
Sep 11, 2000 | 19.36 | 19.40 | 18.89 | 19.11 | 6,704,461 | -0.25(-1.29%) |
Sep 08, 2000 | 19.74 | 19.90 | 19.02 | 19.36 | 9,308,517 | -0.50(-2.54%) |
Sep 07, 2000 | 20.37 | 20.46 | 19.57 | 19.86 | 9,845,218 | -0.42(-2.06%) |
Sep 06, 2000 | 19.90 | 20.41 | 19.90 | 20.28 | 5,953,910 | +0.29(+1.45%) |
Sep 05, 2000 | 19.90 | 20.07 | 19.78 | 19.99 | 7,734,351 | +0.09(+0.44%) |