Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 16.53 | 16.98 | 16.45 | 16.49 | 22,643,162 | -0.04(-0.25%) |
Nov 29, 2000 | 16.42 | 16.62 | 16.42 | 16.53 | 11,455,172 | +0.02(+0.13%) |
Nov 28, 2000 | 16.15 | 16.51 | 16.07 | 16.51 | 16,965,312 | +0.45(+2.82%) |
Nov 27, 2000 | 15.72 | 16.07 | 15.55 | 16.05 | 8,320,557 | +0.38(+2.43%) |
Nov 24, 2000 | 15.91 | 15.91 | 15.50 | 15.67 | 4,560,900 | -0.24(-1.49%) |
Nov 22, 2000 | 15.83 | 16.03 | 15.74 | 15.91 | 8,344,213 | -0.21(-1.28%) |
Nov 21, 2000 | 15.91 | 16.14 | 15.79 | 16.12 | 10,981,159 | +0.26(+1.62%) |
Nov 20, 2000 | 15.68 | 15.98 | 15.68 | 15.86 | 8,359,073 | +0.18(+1.12%) |
Nov 17, 2000 | 15.61 | 15.70 | 15.54 | 15.68 | 8,034,269 | +0.15(+0.99%) |
Nov 16, 2000 | 15.66 | 15.67 | 15.39 | 15.53 | 5,457,977 | -0.13(-0.85%) |
Nov 15, 2000 | 15.54 | 15.66 | 15.46 | 15.66 | 6,351,719 | +0.06(+0.40%) |
Nov 14, 2000 | 15.32 | 15.60 | 15.15 | 15.60 | 8,107,661 | +0.26(+1.68%) |
Nov 13, 2000 | 15.53 | 15.71 | 15.21 | 15.34 | 9,660,715 | -0.23(-1.46%) |
Nov 10, 2000 | 15.39 | 15.74 | 15.31 | 15.57 | 9,211,873 | +0.15(+0.94%) |
Nov 09, 2000 | 15.41 | 15.55 | 15.00 | 15.43 | 8,597,141 | +0.02(+0.13%) |
Nov 08, 2000 | 15.32 | 15.62 | 15.32 | 15.41 | 9,318,624 | +0.22(+1.43%) |
Nov 07, 2000 | 15.17 | 15.31 | 14.96 | 15.19 | 7,466,545 | +0.01(+0.07%) |
Nov 06, 2000 | 15.18 | 15.32 | 15.09 | 15.18 | 8,831,267 | +0.06(+0.40%) |
Nov 03, 2000 | 14.88 | 15.20 | 14.72 | 15.12 | 8,854,922 | +0.30(+2.02%) |
Nov 02, 2000 | 15.09 | 15.10 | 14.70 | 14.82 | 14,241,328 | -0.19(-1.24%) |
Nov 01, 2000 | 15.17 | 15.20 | 14.71 | 15.00 | 14,329,580 | -0.18(-1.22%) |
Oct 31, 2000 | 15.48 | 15.48 | 15.09 | 15.19 | 10,590,848 | -0.37(-2.38%) |
Oct 30, 2000 | 15.44 | 15.59 | 15.30 | 15.56 | 6,660,752 | +0.27(+1.75%) |
Oct 27, 2000 | 15.32 | 15.47 | 15.21 | 15.29 | 5,930,474 | -0.06(-0.40%) |
Oct 26, 2000 | 15.46 | 15.64 | 15.34 | 15.35 | 7,543,272 | -0.14(-0.87%) |
Oct 25, 2000 | 15.12 | 15.65 | 15.10 | 15.49 | 11,601,046 | +0.37(+2.45%) |
Oct 24, 2000 | 15.11 | 15.24 | 14.94 | 15.12 | 9,333,181 | +0.02(+0.14%) |
Oct 23, 2000 | 15.17 | 15.39 | 15.10 | 15.10 | 10,943,250 | -0.05(-0.34%) |
Oct 20, 2000 | 15.09 | 15.29 | 15.01 | 15.15 | 9,490,579 | +0.02(+0.13%) |
Oct 19, 2000 | 15.25 | 15.43 | 14.98 | 15.13 | 16,633,837 | -0.41(-2.65%) |
Oct 18, 2000 | 15.74 | 15.95 | 15.51 | 15.54 | 10,696,084 | -0.46(-2.90%) |
Oct 17, 2000 | 15.83 | 16.06 | 15.72 | 16.00 | 13,687,554 | +0.02(+0.12%) |
Oct 16, 2000 | 15.80 | 16.04 | 15.72 | 15.98 | 8,495,545 | +0.19(+1.18%) |
Oct 13, 2000 | 16.01 | 16.07 | 15.76 | 15.80 | 13,812,199 | -0.20(-1.23%) |
Oct 12, 2000 | 15.80 | 16.07 | 15.60 | 15.99 | 14,085,446 | +0.16(+1.04%) |
Oct 11, 2000 | 15.69 | 15.87 | 15.56 | 15.83 | 11,954,054 | +0.23(+1.46%) |
Oct 10, 2000 | 15.23 | 15.66 | 15.10 | 15.60 | 9,258,273 | +0.55(+3.62%) |
Oct 09, 2000 | 15.22 | 15.33 | 15.04 | 15.05 | 4,430,494 | -0.16(-1.08%) |
Oct 06, 2000 | 15.32 | 15.52 | 15.04 | 15.22 | 7,096,554 | -0.12(-0.81%) |
Oct 05, 2000 | 15.09 | 15.46 | 15.02 | 15.34 | 9,824,481 | +0.45(+3.05%) |
Oct 04, 2000 | 15.17 | 15.46 | 14.89 | 14.89 | 10,395,541 | -0.36(-2.37%) |
Oct 03, 2000 | 15.34 | 15.47 | 15.16 | 15.25 | 6,683,498 | -0.11(-0.74%) |
Oct 02, 2000 | 15.53 | 15.54 | 15.21 | 15.36 | 6,385,685 | -0.12(-0.80%) |
Sep 29, 2000 | 15.37 | 15.69 | 15.29 | 15.49 | 7,979,983 | +0.09(+0.61%) |
Sep 28, 2000 | 15.71 | 15.90 | 15.32 | 15.39 | 9,555,783 | -0.28(-1.81%) |
Sep 27, 2000 | 15.57 | 15.78 | 15.41 | 15.68 | 6,538,837 | +0.10(+0.62%) |
Sep 26, 2000 | 15.80 | 15.88 | 15.43 | 15.58 | 6,913,074 | -0.22(-1.42%) |
Sep 25, 2000 | 15.80 | 15.90 | 15.63 | 15.80 | 6,047,841 | -0.00(-0.01%) |
Sep 22, 2000 | 15.74 | 15.92 | 15.60 | 15.81 | 8,376,359 | +0.27(+1.72%) |
Sep 21, 2000 | 15.01 | 15.58 | 15.01 | 15.54 | 8,878,274 | +0.52(+3.48%) |
Sep 20, 2000 | 15.15 | 15.29 | 14.89 | 15.02 | 8,290,230 | -0.12(-0.80%) |
Sep 19, 2000 | 15.14 | 15.25 | 15.03 | 15.14 | 5,987,793 | -0.05(-0.34%) |
Sep 18, 2000 | 15.29 | 15.46 | 15.15 | 15.19 | 11,591,644 | -0.47(-3.03%) |
Sep 15, 2000 | 15.74 | 15.82 | 15.65 | 15.66 | 9,503,923 | -0.16(-0.98%) |
Sep 14, 2000 | 16.08 | 16.08 | 15.80 | 15.82 | 6,323,211 | -0.28(-1.72%) |
Sep 13, 2000 | 15.93 | 16.13 | 15.92 | 16.09 | 7,433,488 | +0.16(+1.04%) |
Sep 12, 2000 | 15.85 | 15.93 | 15.72 | 15.93 | 5,955,039 | +0.26(+1.68%) |
Sep 11, 2000 | 15.61 | 15.74 | 15.61 | 15.67 | 6,222,222 | +0.09(+0.58%) |
Sep 08, 2000 | 15.33 | 15.58 | 15.33 | 15.58 | 5,782,175 | +0.17(+1.10%) |
Sep 07, 2000 | 15.38 | 15.48 | 15.27 | 15.41 | 4,016,528 | +0.03(+0.20%) |
Sep 06, 2000 | 15.50 | 15.50 | 15.34 | 15.37 | 8,525,872 | +0.00(+0.00%) |
Sep 05, 2000 | 15.27 | 15.41 | 15.05 | 15.37 | 8,049,433 | +0.10(+0.68%) |