Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 34.31 | 35.25 | 34.14 | 34.23 | 10,907,068 | -0.09(-0.25%) |
Nov 29, 2000 | 34.10 | 34.50 | 34.10 | 34.31 | 5,517,884 | +0.04(+0.13%) |
Nov 28, 2000 | 33.52 | 34.27 | 33.37 | 34.27 | 8,172,084 | +0.94(+2.82%) |
Nov 27, 2000 | 32.64 | 33.37 | 32.28 | 33.33 | 4,007,960 | +0.79(+2.43%) |
Nov 24, 2000 | 33.03 | 33.03 | 32.17 | 32.54 | 2,196,957 | -0.49(-1.49%) |
Nov 22, 2000 | 32.86 | 33.29 | 32.69 | 33.03 | 4,019,354 | -0.43(-1.28%) |
Nov 21, 2000 | 33.03 | 33.50 | 32.77 | 33.46 | 5,289,554 | +0.53(+1.62%) |
Nov 20, 2000 | 32.56 | 33.18 | 32.56 | 32.92 | 4,026,512 | +0.37(+1.12%) |
Nov 17, 2000 | 32.41 | 32.60 | 32.26 | 32.56 | 3,870,056 | +0.32(+0.99%) |
Nov 16, 2000 | 32.52 | 32.54 | 31.96 | 32.24 | 2,629,073 | -0.28(-0.85%) |
Nov 15, 2000 | 32.26 | 32.52 | 32.09 | 32.52 | 3,059,582 | +0.13(+0.40%) |
Nov 14, 2000 | 31.81 | 32.39 | 31.44 | 32.39 | 3,905,409 | +0.53(+1.68%) |
Nov 13, 2000 | 32.24 | 32.62 | 31.57 | 31.85 | 4,653,505 | -0.47(-1.46%) |
Nov 10, 2000 | 31.96 | 32.67 | 31.79 | 32.32 | 4,437,301 | +0.30(+0.94%) |
Nov 09, 2000 | 31.98 | 32.28 | 31.15 | 32.02 | 4,141,188 | +0.04(+0.13%) |
Nov 08, 2000 | 31.81 | 32.43 | 31.81 | 31.98 | 4,488,722 | +0.45(+1.43%) |
Nov 07, 2000 | 31.49 | 31.79 | 31.06 | 31.53 | 3,596,587 | +0.02(+0.07%) |
Nov 06, 2000 | 31.51 | 31.81 | 31.32 | 31.51 | 4,253,965 | +0.13(+0.40%) |
Nov 03, 2000 | 30.89 | 31.55 | 30.57 | 31.38 | 4,265,360 | +0.62(+2.03%) |
Nov 02, 2000 | 31.32 | 31.34 | 30.53 | 30.76 | 6,859,957 | -0.39(-1.24%) |
Nov 01, 2000 | 31.49 | 31.55 | 30.55 | 31.15 | 6,902,468 | -0.38(-1.22%) |
Oct 31, 2000 | 32.13 | 32.13 | 31.32 | 31.53 | 5,101,544 | -0.77(-2.38%) |
Oct 30, 2000 | 32.04 | 32.36 | 31.77 | 32.30 | 3,208,442 | +0.55(+1.75%) |
Oct 27, 2000 | 31.81 | 32.11 | 31.57 | 31.75 | 2,856,672 | -0.13(-0.40%) |
Oct 26, 2000 | 32.09 | 32.47 | 31.85 | 31.87 | 3,633,546 | -0.28(-0.87%) |
Oct 25, 2000 | 31.38 | 32.49 | 31.34 | 32.15 | 5,588,150 | +0.77(+2.45%) |
Oct 24, 2000 | 31.36 | 31.64 | 31.02 | 31.38 | 4,495,734 | +0.04(+0.14%) |
Oct 23, 2000 | 31.49 | 31.96 | 31.34 | 31.34 | 5,271,294 | -0.11(-0.34%) |
Oct 20, 2000 | 31.32 | 31.75 | 31.17 | 31.44 | 4,571,552 | +0.04(+0.13%) |
Oct 19, 2000 | 31.66 | 32.02 | 31.10 | 31.40 | 8,012,414 | -0.86(-2.65%) |
Oct 18, 2000 | 32.69 | 33.11 | 32.19 | 32.26 | 5,152,236 | -0.96(-2.90%) |
Oct 17, 2000 | 32.86 | 33.35 | 32.64 | 33.22 | 6,593,208 | +0.04(+0.12%) |
Oct 16, 2000 | 32.79 | 33.31 | 32.64 | 33.18 | 4,092,250 | +0.39(+1.18%) |
Oct 13, 2000 | 33.24 | 33.37 | 32.73 | 32.79 | 6,653,248 | -0.41(-1.23%) |
Oct 12, 2000 | 32.79 | 33.37 | 32.39 | 33.20 | 6,784,870 | +0.34(+1.04%) |
Oct 11, 2000 | 32.58 | 32.94 | 32.30 | 32.86 | 5,758,192 | +0.47(+1.46%) |
Oct 10, 2000 | 31.62 | 32.52 | 31.34 | 32.39 | 4,459,651 | +1.13(+3.62%) |
Oct 09, 2000 | 31.59 | 31.83 | 31.23 | 31.25 | 2,134,140 | -0.34(-1.08%) |
Oct 06, 2000 | 31.81 | 32.21 | 31.23 | 31.59 | 3,418,365 | -0.26(-0.81%) |
Oct 05, 2000 | 31.32 | 32.09 | 31.19 | 31.85 | 4,732,390 | +0.94(+3.04%) |
Oct 04, 2000 | 31.49 | 32.09 | 30.91 | 30.91 | 5,007,466 | -0.75(-2.37%) |
Oct 03, 2000 | 31.85 | 32.11 | 31.47 | 31.66 | 3,219,398 | -0.24(-0.74%) |
Oct 02, 2000 | 32.24 | 32.26 | 31.57 | 31.90 | 3,075,944 | -0.26(-0.80%) |
Sep 29, 2000 | 31.92 | 32.58 | 31.75 | 32.15 | 3,843,907 | +0.20(+0.61%) |
Sep 28, 2000 | 32.62 | 33.01 | 31.81 | 31.96 | 4,602,960 | -0.59(-1.81%) |
Sep 27, 2000 | 32.32 | 32.75 | 31.98 | 32.55 | 3,149,716 | +0.20(+0.62%) |
Sep 26, 2000 | 32.79 | 32.96 | 32.02 | 32.34 | 3,329,984 | -0.47(-1.42%) |
Sep 25, 2000 | 32.79 | 33.01 | 32.45 | 32.81 | 2,913,206 | -0.00(-0.01%) |
Sep 22, 2000 | 32.69 | 33.05 | 32.38 | 32.81 | 4,034,839 | +0.55(+1.72%) |
Sep 21, 2000 | 31.17 | 32.34 | 31.17 | 32.26 | 4,276,608 | +1.08(+3.48%) |
Sep 20, 2000 | 31.44 | 31.75 | 30.91 | 31.17 | 3,993,351 | -0.25(-0.79%) |
Sep 19, 2000 | 31.42 | 31.66 | 31.21 | 31.42 | 2,884,282 | -0.11(-0.34%) |
Sep 18, 2000 | 31.75 | 32.09 | 31.44 | 31.53 | 5,583,622 | -0.99(-3.03%) |
Sep 15, 2000 | 32.67 | 32.84 | 32.49 | 32.52 | 4,577,979 | -0.32(-0.98%) |
Sep 14, 2000 | 33.39 | 33.39 | 32.79 | 32.84 | 3,045,851 | -0.58(-1.72%) |
Sep 13, 2000 | 33.07 | 33.48 | 33.05 | 33.41 | 3,580,664 | +0.34(+1.04%) |
Sep 12, 2000 | 32.90 | 33.08 | 32.64 | 33.07 | 2,868,505 | +0.55(+1.68%) |
Sep 11, 2000 | 32.41 | 32.67 | 32.41 | 32.52 | 2,997,205 | +0.19(+0.58%) |
Sep 08, 2000 | 31.83 | 32.34 | 31.83 | 32.33 | 2,785,237 | +0.35(+1.10%) |
Sep 07, 2000 | 31.94 | 32.13 | 31.70 | 31.98 | 1,934,736 | +0.07(+0.20%) |
Sep 06, 2000 | 32.17 | 32.17 | 31.85 | 31.92 | 4,106,858 | +0.00(+0.00%) |
Sep 05, 2000 | 31.70 | 31.98 | 31.25 | 31.92 | 3,877,361 | +0.22(+0.68%) |