Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 12.73 | 12.73 | 12.34 | 12.49 | 199,954 | -0.35(-2.74%) |
Nov 29, 2000 | 12.69 | 13.04 | 12.69 | 12.85 | 162,772 | +0.08(+0.61%) |
Nov 28, 2000 | 12.49 | 13.00 | 12.49 | 12.77 | 204,422 | +0.35(+2.84%) |
Nov 23, 2000 | 12.49 | 12.61 | 12.30 | 12.42 | 193,411 | -0.11(-0.88%) |
Nov 22, 2000 | 12.14 | 12.99 | 11.98 | 12.53 | 646,160 | +0.70(+5.90%) |
Nov 21, 2000 | 11.36 | 11.98 | 11.28 | 11.83 | 489,818 | +0.27(+2.35%) |
Nov 17, 2000 | 12.02 | 12.02 | 11.28 | 11.56 | 324,450 | -0.43(-3.56%) |
Nov 16, 2000 | 12.06 | 12.06 | 11.71 | 11.98 | 320,259 | -0.12(-0.96%) |
Nov 15, 2000 | 11.90 | 12.56 | 11.87 | 12.10 | 492,397 | +0.04(+0.32%) |
Nov 14, 2000 | 12.06 | 12.06 | 11.87 | 12.06 | 241,443 | -0.35(-2.81%) |
Nov 10, 2000 | 12.10 | 12.49 | 11.94 | 12.41 | 228,548 | +0.31(+2.56%) |
Nov 09, 2000 | 12.14 | 12.25 | 11.94 | 12.10 | 193,089 | -0.08(-0.64%) |
Nov 08, 2000 | 12.18 | 12.29 | 12.14 | 12.18 | 103,314 | -0.16(-1.26%) |
Nov 07, 2000 | 12.41 | 12.45 | 12.33 | 12.33 | 197,925 | -0.16(-1.24%) |
Nov 03, 2000 | 12.41 | 12.64 | 12.33 | 12.49 | 146,509 | +0.04(+0.31%) |
Nov 02, 2000 | 12.41 | 12.68 | 12.21 | 12.45 | 197,442 | -0.12(-0.93%) |
Nov 01, 2000 | 12.29 | 12.72 | 12.29 | 12.56 | 324,611 | +0.16(+1.25%) |
Oct 31, 2000 | 11.94 | 12.76 | 11.94 | 12.41 | 244,345 | +0.54(+4.58%) |
Oct 27, 2000 | 12.06 | 12.06 | 11.75 | 11.87 | 236,930 | -0.16(-1.29%) |
Oct 26, 2000 | 11.87 | 12.10 | 11.83 | 12.02 | 113,306 | +0.23(+1.97%) |
Oct 25, 2000 | 12.10 | 12.10 | 11.79 | 11.79 | 204,534 | -0.23(-1.94%) |
Oct 24, 2000 | 11.83 | 12.06 | 11.83 | 12.02 | 256,433 | +0.27(+2.31%) |
Oct 23, 2000 | 11.75 | 11.98 | 11.56 | 11.75 | 227,743 | +0.00(+0.00%) |
Oct 20, 2000 | 12.06 | 12.06 | 11.71 | 11.75 | 224,036 | -0.19(-1.62%) |
Oct 19, 2000 | 11.59 | 12.10 | 11.56 | 11.94 | 252,725 | +0.35(+3.01%) |
Oct 18, 2000 | 11.67 | 11.75 | 11.48 | 11.59 | 180,679 | -0.04(-0.33%) |
Oct 17, 2000 | 11.71 | 11.83 | 11.63 | 11.63 | 266,587 | +0.04(+0.33%) |
Oct 16, 2000 | 11.52 | 11.71 | 11.48 | 11.59 | 225,164 | +0.04(+0.33%) |
Oct 13, 2000 | 11.59 | 11.63 | 11.44 | 11.56 | 267,715 | +0.12(+1.02%) |
Oct 12, 2000 | 11.48 | 11.59 | 11.36 | 11.44 | 195,346 | -0.04(-0.34%) |
Oct 11, 2000 | 11.48 | 11.63 | 11.36 | 11.48 | 164,562 | +0.00(+0.00%) |
Oct 10, 2000 | 11.40 | 11.59 | 11.36 | 11.48 | 245,634 | +0.16(+1.37%) |
Oct 09, 2000 | 11.09 | 11.48 | 11.09 | 11.32 | 137,322 | +0.31(+2.82%) |
Oct 06, 2000 | 11.05 | 11.05 | 10.78 | 11.01 | 371,191 | -0.04(-0.35%) |
Oct 05, 2000 | 11.21 | 11.25 | 11.05 | 11.05 | 315,584 | -0.12(-1.04%) |
Oct 04, 2000 | 11.09 | 11.36 | 11.09 | 11.17 | 237,897 | -0.04(-0.35%) |
Oct 03, 2000 | 11.21 | 11.36 | 11.17 | 11.21 | 180,841 | -0.08(-0.69%) |
Oct 02, 2000 | 11.32 | 11.44 | 11.21 | 11.28 | 376,832 | +0.04(+0.34%) |
Sep 29, 2000 | 10.90 | 11.40 | 10.90 | 11.25 | 434,373 | +0.27(+2.47%) |
Sep 28, 2000 | 10.82 | 11.13 | 10.59 | 10.97 | 405,038 | +0.08(+0.71%) |
Sep 27, 2000 | 10.70 | 11.09 | 10.62 | 10.90 | 376,188 | +0.04(+0.36%) |
Sep 26, 2000 | 11.17 | 11.25 | 10.74 | 10.86 | 337,021 | -0.27(-2.44%) |
Sep 25, 2000 | 11.40 | 11.40 | 11.13 | 11.13 | 329,124 | -0.19(-1.71%) |
Sep 22, 2000 | 11.40 | 11.48 | 11.17 | 11.32 | 489,495 | -0.04(-0.34%) |
Sep 21, 2000 | 11.48 | 11.48 | 11.21 | 11.36 | 463,063 | -0.19(-1.68%) |
Sep 20, 2000 | 11.67 | 11.79 | 11.52 | 11.56 | 709,019 | -0.12(-1.00%) |
Sep 19, 2000 | 11.90 | 11.90 | 11.56 | 11.67 | 753,343 | -0.27(-2.27%) |
Sep 18, 2000 | 12.18 | 12.25 | 11.94 | 11.94 | 734,647 | -0.31(-2.53%) |
Sep 15, 2000 | 12.60 | 12.60 | 12.21 | 12.25 | 758,662 | -0.43(-3.36%) |
Sep 14, 2000 | 12.87 | 12.95 | 12.56 | 12.68 | 1,101,166 | -0.19(-1.51%) |
Sep 13, 2000 | 12.29 | 12.91 | 12.29 | 12.87 | 365,711 | +0.43(+3.43%) |
Sep 12, 2000 | 12.64 | 12.72 | 12.45 | 12.45 | 312,684 | -0.27(-2.13%) |
Sep 11, 2000 | 12.80 | 12.95 | 12.72 | 12.72 | 263,846 | -0.39(-2.96%) |
Sep 08, 2000 | 13.22 | 13.22 | 12.72 | 13.11 | 401,009 | -0.16(-1.17%) |
Sep 07, 2000 | 13.80 | 13.88 | 13.22 | 13.26 | 444,527 | -0.66(-4.74%) |
Sep 06, 2000 | 14.04 | 14.04 | 13.57 | 13.92 | 164,078 | -0.08(-0.55%) |
Sep 05, 2000 | 13.46 | 14.04 | 13.46 | 14.00 | 204,211 | +0.54(+4.03%) |