Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 15.92 | 16.08 | 15.60 | 15.60 | 21,962,544 | -0.56(-3.45%) |
Oct 30, 2000 | 15.46 | 16.45 | 15.44 | 16.16 | 27,779,198 | +0.53(+3.41%) |
Oct 27, 2000 | 15.23 | 15.63 | 15.17 | 15.63 | 18,877,062 | +0.29(+1.92%) |
Oct 26, 2000 | 15.12 | 15.55 | 14.91 | 15.33 | 18,521,812 | +0.16(+1.04%) |
Oct 25, 2000 | 14.77 | 15.36 | 14.77 | 15.17 | 20,909,944 | +0.24(+1.63%) |
Oct 24, 2000 | 14.69 | 15.01 | 14.67 | 14.93 | 19,718,578 | +0.13(+0.89%) |
Oct 23, 2000 | 14.05 | 14.91 | 14.00 | 14.80 | 21,484,730 | +0.64(+4.51%) |
Oct 20, 2000 | 13.92 | 14.37 | 13.82 | 14.16 | 15,015,338 | +0.13(+0.94%) |
Oct 19, 2000 | 13.87 | 14.11 | 13.74 | 14.03 | 14,593,406 | -0.03(-0.18%) |
Oct 18, 2000 | 13.63 | 14.19 | 13.42 | 14.05 | 28,366,662 | +0.56(+4.13%) |
Oct 17, 2000 | 13.15 | 13.68 | 13.04 | 13.50 | 21,587,806 | +0.40(+3.06%) |
Oct 16, 2000 | 13.07 | 13.20 | 12.80 | 13.10 | 12,435,142 | -0.11(-0.81%) |
Oct 13, 2000 | 13.47 | 13.74 | 13.04 | 13.20 | 17,110,912 | -0.53(-3.88%) |
Oct 12, 2000 | 13.57 | 13.82 | 13.28 | 13.74 | 20,259,788 | +0.32(+2.38%) |
Oct 11, 2000 | 13.33 | 13.47 | 13.10 | 13.42 | 24,645,816 | +0.13(+0.99%) |
Oct 10, 2000 | 13.02 | 13.42 | 12.88 | 13.28 | 13,953,581 | +0.19(+1.43%) |
Oct 09, 2000 | 12.86 | 13.15 | 12.83 | 13.10 | 7,835,917 | +0.27(+2.09%) |
Oct 06, 2000 | 13.07 | 13.33 | 12.72 | 12.83 | 13,658,675 | -0.14(-1.05%) |
Oct 05, 2000 | 13.10 | 13.28 | 12.86 | 12.96 | 11,454,860 | -0.26(-2.00%) |
Oct 04, 2000 | 12.78 | 13.36 | 12.72 | 13.23 | 17,387,972 | +0.43(+3.33%) |
Oct 03, 2000 | 12.62 | 12.93 | 12.62 | 12.80 | 17,005,956 | +0.19(+1.49%) |
Oct 02, 2000 | 12.62 | 12.83 | 12.59 | 12.62 | 15,649,997 | +0.08(+0.61%) |
Sep 29, 2000 | 12.83 | 13.10 | 12.51 | 12.54 | 22,271,774 | -0.35(-2.68%) |
Sep 28, 2000 | 12.43 | 12.93 | 12.40 | 12.88 | 27,676,120 | +0.37(+3.00%) |
Sep 27, 2000 | 12.03 | 12.54 | 11.98 | 12.51 | 17,664,800 | +0.53(+4.45%) |
Sep 26, 2000 | 11.84 | 12.14 | 11.82 | 11.98 | 15,996,325 | +0.03(+0.21%) |
Sep 25, 2000 | 11.82 | 12.01 | 11.71 | 11.95 | 12,121,452 | +0.19(+1.59%) |
Sep 22, 2000 | 11.44 | 11.87 | 11.42 | 11.76 | 18,726,322 | +0.58(+5.22%) |
Sep 21, 2000 | 11.10 | 11.50 | 11.10 | 11.18 | 15,368,240 | +0.08(+0.73%) |
Sep 20, 2000 | 11.52 | 11.55 | 11.10 | 11.10 | 17,350,874 | -0.48(-4.16%) |
Sep 19, 2000 | 11.50 | 11.63 | 11.47 | 11.58 | 18,089,314 | +0.21(+1.87%) |
Sep 18, 2000 | 11.50 | 11.58 | 11.34 | 11.37 | 16,760,827 | -0.21(-1.84%) |
Sep 15, 2000 | 11.66 | 11.74 | 11.50 | 11.58 | 22,620,684 | -0.11(-0.91%) |
Sep 14, 2000 | 12.08 | 12.16 | 11.63 | 11.69 | 17,812,488 | -0.29(-2.42%) |
Sep 13, 2000 | 12.43 | 12.56 | 11.82 | 11.98 | 21,462,658 | -0.67(-5.29%) |
Sep 12, 2000 | 12.62 | 12.67 | 12.56 | 12.64 | 12,801,192 | +0.00(+0.00%) |
Sep 11, 2000 | 12.48 | 12.70 | 12.48 | 12.64 | 10,100,075 | +0.08(+0.64%) |
Sep 08, 2000 | 12.64 | 12.75 | 12.46 | 12.56 | 13,870,697 | -0.11(-0.84%) |
Sep 07, 2000 | 12.67 | 12.80 | 12.64 | 12.67 | 13,530,240 | +0.00(+0.00%) |
Sep 06, 2000 | 12.78 | 12.80 | 12.62 | 12.67 | 12,310,464 | +0.03(+0.20%) |
Sep 05, 2000 | 12.54 | 12.91 | 12.51 | 12.64 | 14,744,851 | +0.19(+1.50%) |
Sep 01, 2000 | 12.75 | 12.75 | 12.43 | 12.46 | 14,772,087 | -0.21(-1.68%) |
Aug 31, 2000 | 12.78 | 12.93 | 12.51 | 12.67 | 16,906,872 | -0.32(-2.46%) |
Aug 30, 2000 | 13.02 | 13.15 | 12.56 | 12.99 | 16,865,078 | -0.16(-1.20%) |
Aug 29, 2000 | 13.47 | 13.50 | 13.04 | 13.15 | 10,989,960 | -0.43(-3.14%) |
Aug 28, 2000 | 13.60 | 13.79 | 13.52 | 13.57 | 7,171,203 | -0.08(-0.59%) |
Aug 25, 2000 | 13.42 | 13.71 | 13.42 | 13.65 | 6,897,663 | +0.13(+0.98%) |
Aug 24, 2000 | 13.42 | 13.68 | 13.36 | 13.52 | 9,971,640 | +0.32(+2.42%) |
Aug 23, 2000 | 13.50 | 13.74 | 13.20 | 13.20 | 10,790,146 | -0.35(-2.55%) |
Aug 22, 2000 | 13.76 | 13.82 | 13.42 | 13.55 | 11,003,578 | -0.16(-1.18%) |
Aug 21, 2000 | 13.57 | 13.74 | 13.42 | 13.71 | 16,336,077 | +0.08(+0.59%) |
Aug 18, 2000 | 14.11 | 14.27 | 13.63 | 13.63 | 20,060,210 | -0.80(-5.55%) |
Aug 17, 2000 | 14.05 | 14.48 | 13.97 | 14.43 | 28,278,848 | -0.05(-0.35%) |
Aug 16, 2000 | 13.74 | 14.48 | 13.74 | 14.48 | 23,074,782 | +0.66(+4.81%) |
Aug 15, 2000 | 13.42 | 14.00 | 13.25 | 13.82 | 24,422,758 | +0.24(+1.79%) |
Aug 14, 2000 | 13.31 | 13.74 | 13.15 | 13.57 | 31,660,410 | +0.26(+1.98%) |
Aug 11, 2000 | 12.78 | 13.57 | 12.78 | 13.31 | 59,458,860 | +1.17(+9.65%) |
Aug 10, 2000 | 11.93 | 12.43 | 11.84 | 12.14 | 21,461,016 | +0.27(+2.26%) |
Aug 09, 2000 | 12.03 | 12.08 | 11.87 | 11.87 | 12,720,656 | -0.27(-2.21%) |
Aug 08, 2000 | 11.79 | 12.19 | 11.76 | 12.14 | 21,527,228 | +0.21(+1.79%) |
Aug 07, 2000 | 11.34 | 11.98 | 11.29 | 11.93 | 21,929,438 | +0.59(+5.18%) |
Aug 04, 2000 | 11.21 | 11.42 | 10.97 | 11.34 | 11,793,439 | +0.08(+0.68%) |
Aug 03, 2000 | 10.94 | 11.29 | 10.89 | 11.26 | 15,998,672 | +0.21(+1.93%) |
Aug 02, 2000 | 10.89 | 11.10 | 10.83 | 11.05 | 13,573,443 | +0.08(+0.74%) |