Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 35.12 | 35.35 | 34.49 | 34.72 | 15,167,324 | -0.36(-1.03%) |
Dec 28, 2000 | 35.44 | 35.62 | 34.49 | 35.08 | 17,347,420 | +0.18(+0.52%) |
Dec 27, 2000 | 35.62 | 36.03 | 34.90 | 34.90 | 16,891,294 | -0.81(-2.27%) |
Dec 26, 2000 | 35.22 | 35.80 | 34.80 | 35.71 | 12,585,649 | +0.31(+0.88%) |
Dec 22, 2000 | 34.85 | 35.76 | 34.67 | 35.40 | 16,156,908 | +0.72(+2.09%) |
Dec 21, 2000 | 34.44 | 35.12 | 34.17 | 34.67 | 27,171,042 | +0.32(+0.93%) |
Dec 20, 2000 | 35.16 | 35.80 | 34.35 | 34.35 | 27,984,004 | -1.95(-5.37%) |
Dec 19, 2000 | 36.93 | 37.25 | 36.30 | 36.30 | 21,235,882 | -0.63(-1.71%) |
Dec 18, 2000 | 36.61 | 37.25 | 36.57 | 36.93 | 19,252,156 | +0.86(+2.39%) |
Dec 15, 2000 | 36.48 | 37.11 | 35.66 | 36.07 | 49,575,344 | -1.18(-3.17%) |
Dec 14, 2000 | 38.20 | 38.24 | 37.25 | 37.25 | 21,750,146 | -1.13(-2.94%) |
Dec 13, 2000 | 38.24 | 38.84 | 38.20 | 38.38 | 24,254,074 | +0.14(+0.36%) |
Dec 12, 2000 | 39.02 | 39.87 | 37.88 | 38.24 | 34,965,368 | -1.81(-4.52%) |
Dec 11, 2000 | 39.97 | 40.69 | 39.38 | 40.05 | 22,709,626 | +0.09(+0.22%) |
Dec 08, 2000 | 39.47 | 40.23 | 39.33 | 39.97 | 23,280,646 | +1.22(+3.16%) |
Dec 07, 2000 | 38.47 | 39.20 | 38.47 | 38.74 | 14,305,477 | -0.32(-0.82%) |
Dec 06, 2000 | 38.79 | 39.20 | 38.29 | 39.06 | 21,927,598 | -0.14(-0.35%) |
Dec 05, 2000 | 37.47 | 39.47 | 37.39 | 39.20 | 27,606,454 | +1.81(+4.84%) |
Dec 04, 2000 | 36.93 | 37.57 | 36.79 | 37.39 | 16,562,354 | +0.46(+1.24%) |
Dec 01, 2000 | 36.84 | 37.25 | 36.43 | 36.93 | 25,137,188 | +1.04(+2.91%) |
Nov 30, 2000 | 35.66 | 36.25 | 34.72 | 35.89 | 27,824,782 | -0.09(-0.26%) |
Nov 29, 2000 | 35.66 | 36.89 | 35.48 | 35.98 | 17,593,228 | -0.09(-0.24%) |
Nov 28, 2000 | 35.58 | 36.55 | 35.30 | 36.07 | 20,454,958 | +0.49(+1.38%) |
Nov 27, 2000 | 36.30 | 36.79 | 35.58 | 35.58 | 22,213,868 | -0.18(-0.51%) |
Nov 24, 2000 | 35.84 | 36.07 | 35.53 | 35.76 | 8,704,091 | +0.59(+1.69%) |
Nov 22, 2000 | 36.21 | 36.25 | 35.03 | 35.16 | 30,689,412 | -1.59(-4.32%) |
Nov 21, 2000 | 36.25 | 37.34 | 36.25 | 36.75 | 16,839,232 | +0.50(+1.38%) |
Nov 20, 2000 | 37.11 | 37.61 | 36.12 | 36.25 | 20,430,930 | -1.32(-3.51%) |
Nov 17, 2000 | 38.16 | 38.70 | 37.07 | 37.57 | 16,554,344 | -0.54(-1.43%) |
Nov 16, 2000 | 37.84 | 38.79 | 37.70 | 38.11 | 14,241,953 | +0.09(+0.25%) |
Nov 15, 2000 | 37.93 | 38.42 | 37.34 | 38.02 | 16,759,552 | -0.18(-0.47%) |
Nov 14, 2000 | 37.25 | 38.47 | 37.11 | 38.20 | 20,310,236 | +0.95(+2.55%) |
Nov 13, 2000 | 37.66 | 38.56 | 36.57 | 37.25 | 25,490,158 | -1.77(-4.53%) |
Nov 10, 2000 | 38.92 | 39.78 | 38.56 | 39.02 | 16,920,294 | -0.49(-1.25%) |
Nov 09, 2000 | 39.15 | 39.74 | 38.47 | 39.51 | 16,978,846 | +0.00(+0.00%) |
Nov 08, 2000 | 39.74 | 40.01 | 39.20 | 39.51 | 13,094,941 | -0.28(-0.69%) |
Nov 07, 2000 | 39.47 | 39.87 | 39.28 | 39.78 | 13,367,815 | +0.32(+0.81%) |
Nov 06, 2000 | 38.79 | 39.51 | 38.60 | 39.47 | 16,494,963 | +0.86(+2.23%) |
Nov 03, 2000 | 38.97 | 39.02 | 38.34 | 38.60 | 16,657,639 | -0.28(-0.71%) |
Nov 02, 2000 | 39.28 | 39.83 | 38.74 | 38.88 | 19,800,254 | -0.54(-1.38%) |
Nov 01, 2000 | 39.65 | 39.78 | 39.02 | 39.42 | 21,957,288 | -0.27(-0.67%) |
Oct 31, 2000 | 39.20 | 39.78 | 38.97 | 39.69 | 23,713,710 | +0.59(+1.50%) |
Oct 30, 2000 | 37.97 | 39.10 | 37.84 | 39.10 | 25,181,240 | +1.27(+3.35%) |
Oct 27, 2000 | 38.16 | 38.52 | 37.52 | 37.84 | 21,354,920 | +0.09(+0.23%) |
Oct 26, 2000 | 38.38 | 38.65 | 37.21 | 37.75 | 25,782,780 | -0.59(-1.53%) |
Oct 25, 2000 | 38.65 | 39.02 | 37.75 | 38.34 | 40,395,932 | -0.32(-0.82%) |
Oct 24, 2000 | 36.57 | 38.65 | 36.25 | 38.65 | 63,516,940 | +2.63(+7.30%) |
Oct 23, 2000 | 37.39 | 37.66 | 35.48 | 36.03 | 98,460,344 | -1.72(-4.57%) |
Oct 20, 2000 | 39.65 | 40.01 | 37.39 | 37.75 | 24,857,132 | -2.53(-6.29%) |
Oct 19, 2000 | 40.19 | 40.51 | 39.65 | 40.28 | 18,213,272 | +0.09(+0.23%) |
Oct 18, 2000 | 38.92 | 40.41 | 38.29 | 40.19 | 25,430,224 | -0.09(-0.23%) |
Oct 17, 2000 | 41.78 | 41.78 | 39.78 | 40.28 | 23,277,194 | -1.54(-3.67%) |
Oct 16, 2000 | 41.28 | 41.91 | 41.01 | 41.82 | 17,944,264 | +0.54(+1.32%) |
Oct 13, 2000 | 39.56 | 41.73 | 39.47 | 41.28 | 21,477,686 | +1.81(+4.59%) |
Oct 12, 2000 | 40.96 | 41.37 | 39.10 | 39.47 | 24,040,856 | -1.54(-3.76%) |
Oct 11, 2000 | 41.10 | 41.78 | 40.05 | 41.01 | 25,562,934 | -1.04(-2.46%) |
Oct 10, 2000 | 42.54 | 42.86 | 41.68 | 42.04 | 15,201,157 | -0.32(-0.75%) |
Oct 09, 2000 | 42.82 | 43.31 | 42.32 | 42.36 | 13,378,034 | -0.68(-1.58%) |
Oct 06, 2000 | 43.09 | 43.41 | 41.86 | 43.04 | 19,340,814 | -0.22(-0.52%) |
Oct 05, 2000 | 42.82 | 43.41 | 42.54 | 43.27 | 16,265,589 | +0.63(+1.48%) |
Oct 04, 2000 | 42.64 | 43.27 | 42.46 | 42.64 | 15,769,277 | -0.13(-0.30%) |
Oct 03, 2000 | 42.46 | 43.36 | 42.36 | 42.77 | 16,888,256 | +0.41(+0.96%) |