Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 13.71 | 13.73 | 13.47 | 13.68 | 5,376,711 | -0.03(-0.25%) |
Nov 29, 2000 | 13.58 | 13.71 | 13.57 | 13.71 | 4,822,174 | +0.17(+1.26%) |
Nov 28, 2000 | 13.49 | 13.87 | 13.44 | 13.54 | 6,835,155 | -0.05(-0.38%) |
Nov 27, 2000 | 13.16 | 13.70 | 13.03 | 13.59 | 8,508,989 | +0.47(+3.59%) |
Nov 24, 2000 | 13.12 | 13.16 | 13.03 | 13.12 | 1,819,495 | +0.00(+0.00%) |
Nov 22, 2000 | 13.02 | 13.29 | 13.02 | 13.12 | 3,953,679 | +0.02(+0.13%) |
Nov 21, 2000 | 12.91 | 13.13 | 12.91 | 13.11 | 4,272,383 | +0.15(+1.13%) |
Nov 20, 2000 | 13.21 | 13.24 | 12.91 | 12.96 | 5,592,831 | -0.19(-1.44%) |
Nov 17, 2000 | 13.15 | 13.29 | 13.04 | 13.15 | 6,064,863 | +0.09(+0.72%) |
Nov 16, 2000 | 13.32 | 13.34 | 12.83 | 13.05 | 5,607,069 | -0.01(-0.06%) |
Nov 15, 2000 | 12.88 | 13.24 | 12.88 | 13.06 | 5,396,790 | +0.05(+0.39%) |
Nov 14, 2000 | 12.88 | 13.07 | 12.70 | 13.01 | 4,861,601 | +0.03(+0.20%) |
Nov 13, 2000 | 12.89 | 13.11 | 12.88 | 12.99 | 4,104,086 | -0.03(-0.20%) |
Nov 10, 2000 | 13.37 | 13.48 | 12.96 | 13.01 | 3,577,659 | -0.32(-2.43%) |
Nov 09, 2000 | 13.20 | 13.49 | 13.03 | 13.34 | 4,032,168 | +0.01(+0.06%) |
Nov 08, 2000 | 13.36 | 13.66 | 13.11 | 13.33 | 5,267,191 | +0.05(+0.38%) |
Nov 07, 2000 | 13.46 | 13.46 | 13.15 | 13.28 | 3,320,287 | -0.06(-0.44%) |
Nov 06, 2000 | 12.98 | 13.46 | 12.91 | 13.34 | 6,156,130 | +0.34(+2.64%) |
Nov 03, 2000 | 12.97 | 13.02 | 12.85 | 12.99 | 4,571,738 | -0.01(-0.07%) |
Nov 02, 2000 | 13.04 | 13.14 | 12.93 | 13.00 | 5,090,863 | -0.02(-0.19%) |
Nov 01, 2000 | 13.18 | 13.41 | 12.99 | 13.03 | 4,892,997 | -0.21(-1.55%) |
Oct 31, 2000 | 12.91 | 13.25 | 12.68 | 13.23 | 7,616,399 | +0.22(+1.71%) |
Oct 30, 2000 | 12.77 | 13.11 | 12.61 | 13.01 | 5,409,932 | +0.21(+1.60%) |
Oct 27, 2000 | 12.64 | 12.81 | 12.41 | 12.81 | 3,908,410 | +0.18(+1.42%) |
Oct 26, 2000 | 12.32 | 12.75 | 12.30 | 12.63 | 4,139,498 | +0.28(+2.30%) |
Oct 25, 2000 | 12.22 | 12.35 | 12.20 | 12.34 | 5,263,905 | +0.01(+0.07%) |
Oct 24, 2000 | 12.45 | 12.60 | 12.27 | 12.33 | 4,180,751 | +0.03(+0.28%) |
Oct 23, 2000 | 12.60 | 12.87 | 12.12 | 12.30 | 10,408,434 | +0.35(+2.93%) |
Oct 20, 2000 | 12.05 | 12.17 | 11.50 | 11.95 | 18,699,844 | -0.24(-1.97%) |
Oct 19, 2000 | 12.50 | 12.50 | 12.11 | 12.19 | 8,732,410 | -0.29(-2.33%) |
Oct 18, 2000 | 12.36 | 12.51 | 12.36 | 12.48 | 7,704,745 | +0.00(+0.00%) |
Oct 17, 2000 | 12.67 | 12.79 | 12.46 | 12.48 | 7,306,092 | -0.15(-1.16%) |
Oct 16, 2000 | 12.55 | 12.99 | 12.55 | 12.63 | 5,232,510 | +0.16(+1.31%) |
Oct 13, 2000 | 12.41 | 12.51 | 12.41 | 12.46 | 11,375,863 | +0.02(+0.14%) |
Oct 12, 2000 | 12.75 | 12.76 | 12.39 | 12.45 | 8,926,991 | -0.33(-2.55%) |
Oct 11, 2000 | 12.94 | 13.07 | 12.75 | 12.77 | 4,328,238 | +0.02(+0.14%) |
Oct 10, 2000 | 12.63 | 12.99 | 12.63 | 12.75 | 4,259,970 | +0.19(+1.49%) |
Oct 09, 2000 | 12.64 | 12.92 | 12.57 | 12.57 | 3,276,479 | -0.06(-0.48%) |
Oct 06, 2000 | 12.84 | 12.98 | 12.63 | 12.63 | 5,108,752 | -0.15(-1.14%) |
Oct 05, 2000 | 13.01 | 13.01 | 12.75 | 12.77 | 4,679,798 | -0.31(-2.36%) |
Oct 04, 2000 | 12.78 | 13.15 | 12.78 | 13.08 | 7,390,788 | +0.21(+1.60%) |
Oct 03, 2000 | 12.53 | 13.00 | 12.53 | 12.87 | 5,326,697 | +0.32(+2.52%) |
Oct 02, 2000 | 12.59 | 12.69 | 12.44 | 12.56 | 4,565,167 | +0.08(+0.63%) |
Sep 29, 2000 | 12.51 | 12.79 | 12.46 | 12.48 | 5,965,930 | -0.07(-0.55%) |
Sep 28, 2000 | 12.35 | 12.80 | 12.33 | 12.55 | 6,040,769 | +0.23(+1.87%) |
Sep 27, 2000 | 12.32 | 12.50 | 12.22 | 12.32 | 9,269,424 | +0.01(+0.08%) |
Sep 26, 2000 | 12.33 | 12.46 | 12.11 | 12.31 | 10,712,900 | -0.02(-0.14%) |
Sep 25, 2000 | 12.05 | 12.33 | 12.02 | 12.33 | 7,851,868 | +0.24(+1.98%) |
Sep 22, 2000 | 11.98 | 12.26 | 11.81 | 12.09 | 9,308,121 | +0.25(+2.09%) |
Sep 21, 2000 | 11.59 | 12.03 | 11.57 | 11.84 | 10,624,189 | +0.64(+5.74%) |
Sep 20, 2000 | 11.47 | 11.60 | 11.03 | 11.20 | 8,250,521 | -0.29(-2.53%) |
Sep 19, 2000 | 11.53 | 11.60 | 11.38 | 11.49 | 6,038,943 | +0.09(+0.82%) |
Sep 18, 2000 | 11.56 | 11.59 | 11.23 | 11.39 | 7,703,650 | -0.26(-2.27%) |
Sep 15, 2000 | 11.81 | 11.81 | 11.52 | 11.66 | 8,767,457 | +0.02(+0.14%) |
Sep 14, 2000 | 11.81 | 11.84 | 11.52 | 11.64 | 7,213,365 | -0.21(-1.73%) |
Sep 13, 2000 | 12.14 | 12.32 | 11.80 | 11.85 | 4,830,205 | -0.21(-1.77%) |
Sep 12, 2000 | 12.11 | 12.28 | 12.05 | 12.06 | 4,649,497 | -0.12(-0.99%) |
Sep 11, 2000 | 12.39 | 12.40 | 12.10 | 12.18 | 4,813,047 | -0.14(-1.11%) |
Sep 08, 2000 | 12.36 | 12.51 | 12.19 | 12.32 | 6,809,600 | -0.23(-1.83%) |
Sep 07, 2000 | 12.74 | 12.77 | 12.55 | 12.55 | 7,000,896 | -0.34(-2.66%) |
Sep 06, 2000 | 12.81 | 13.14 | 12.81 | 12.89 | 5,015,660 | +0.26(+2.03%) |
Sep 05, 2000 | 12.66 | 12.72 | 12.54 | 12.63 | 4,158,481 | -0.03(-0.27%) |