Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 14.44 | 14.77 | 14.25 | 14.25 | 36,583,676 | -0.09(-0.65%) |
Nov 29, 2000 | 13.95 | 14.46 | 13.93 | 14.35 | 21,344,116 | +0.47(+3.36%) |
Nov 28, 2000 | 13.53 | 13.95 | 13.53 | 13.88 | 14,945,383 | +0.26(+1.89%) |
Nov 27, 2000 | 13.58 | 13.79 | 13.46 | 13.62 | 13,567,202 | +0.35(+2.64%) |
Nov 24, 2000 | 13.46 | 13.55 | 13.21 | 13.27 | 7,641,883 | -0.09(-0.70%) |
Nov 22, 2000 | 13.49 | 13.62 | 12.76 | 13.37 | 43,149,860 | -0.61(-4.35%) |
Nov 21, 2000 | 13.65 | 14.14 | 13.51 | 13.97 | 16,359,464 | +0.33(+2.41%) |
Nov 20, 2000 | 13.46 | 13.86 | 13.46 | 13.65 | 10,608,025 | -0.05(-0.35%) |
Nov 17, 2000 | 13.39 | 13.77 | 13.25 | 13.69 | 17,911,792 | +0.14(+1.05%) |
Nov 16, 2000 | 13.32 | 13.79 | 13.32 | 13.55 | 10,076,740 | +0.21(+1.57%) |
Nov 15, 2000 | 12.95 | 13.49 | 12.95 | 13.34 | 15,706,007 | +0.42(+3.23%) |
Nov 14, 2000 | 12.76 | 13.25 | 12.74 | 12.93 | 25,693,530 | +0.00(+0.00%) |
Nov 13, 2000 | 13.44 | 13.55 | 12.65 | 12.93 | 24,944,158 | -0.84(-6.10%) |
Nov 10, 2000 | 13.06 | 13.86 | 12.99 | 13.77 | 19,171,018 | +0.47(+3.51%) |
Nov 09, 2000 | 13.39 | 13.65 | 12.90 | 13.30 | 30,123,856 | -0.40(-2.89%) |
Nov 08, 2000 | 13.21 | 13.90 | 13.21 | 13.69 | 30,121,444 | +0.54(+4.09%) |
Nov 07, 2000 | 12.85 | 13.23 | 12.83 | 13.16 | 20,186,166 | +0.14(+1.06%) |
Nov 06, 2000 | 12.60 | 13.53 | 12.50 | 13.02 | 45,329,120 | -0.04(-0.34%) |
Nov 03, 2000 | 13.27 | 13.32 | 12.74 | 13.06 | 28,194,028 | -0.44(-3.29%) |
Nov 02, 2000 | 13.34 | 13.53 | 13.32 | 13.51 | 18,095,050 | -0.14(-1.01%) |
Nov 01, 2000 | 13.53 | 13.93 | 13.49 | 13.65 | 22,896,712 | -0.03(-0.19%) |
Oct 31, 2000 | 13.95 | 14.09 | 13.67 | 13.67 | 25,060,702 | -0.49(-3.45%) |
Oct 30, 2000 | 13.55 | 14.42 | 13.53 | 14.16 | 31,697,886 | +0.47(+3.41%) |
Oct 27, 2000 | 13.34 | 13.69 | 13.30 | 13.69 | 21,539,966 | +0.26(+1.92%) |
Oct 26, 2000 | 13.25 | 13.62 | 13.06 | 13.44 | 21,134,602 | +0.14(+1.04%) |
Oct 25, 2000 | 12.95 | 13.46 | 12.95 | 13.30 | 23,859,618 | +0.21(+1.63%) |
Oct 24, 2000 | 12.88 | 13.16 | 12.85 | 13.09 | 22,500,192 | +0.12(+0.89%) |
Oct 23, 2000 | 12.32 | 13.06 | 12.27 | 12.97 | 24,515,486 | +0.56(+4.51%) |
Oct 20, 2000 | 12.20 | 12.60 | 12.11 | 12.41 | 17,133,486 | +0.12(+0.94%) |
Oct 19, 2000 | 12.15 | 12.37 | 12.04 | 12.29 | 16,652,033 | -0.02(-0.18%) |
Oct 18, 2000 | 11.94 | 12.43 | 11.76 | 12.32 | 32,368,222 | +0.49(+4.13%) |
Oct 17, 2000 | 11.52 | 11.99 | 11.43 | 11.83 | 24,633,102 | +0.35(+3.06%) |
Oct 16, 2000 | 11.45 | 11.57 | 11.22 | 11.48 | 14,189,312 | -0.09(-0.81%) |
Oct 13, 2000 | 11.80 | 12.04 | 11.43 | 11.57 | 19,524,672 | -0.47(-3.88%) |
Oct 12, 2000 | 11.90 | 12.11 | 11.64 | 12.04 | 23,117,746 | +0.28(+2.38%) |
Oct 11, 2000 | 11.69 | 11.80 | 11.48 | 11.76 | 28,122,492 | +0.12(+0.99%) |
Oct 10, 2000 | 11.41 | 11.76 | 11.29 | 11.64 | 15,921,951 | +0.16(+1.43%) |
Oct 09, 2000 | 11.27 | 11.52 | 11.24 | 11.48 | 8,941,295 | +0.24(+2.09%) |
Oct 06, 2000 | 11.45 | 11.69 | 11.15 | 11.24 | 15,585,443 | -0.12(-1.05%) |
Oct 05, 2000 | 11.48 | 11.64 | 11.27 | 11.36 | 13,070,746 | -0.23(-2.00%) |
Oct 04, 2000 | 11.20 | 11.71 | 11.15 | 11.59 | 19,840,818 | +0.37(+3.33%) |
Oct 03, 2000 | 11.06 | 11.34 | 11.06 | 11.22 | 19,404,912 | +0.16(+1.49%) |
Oct 02, 2000 | 11.06 | 11.24 | 11.03 | 11.06 | 17,857,674 | +0.07(+0.61%) |
Sep 29, 2000 | 11.24 | 11.48 | 10.96 | 10.99 | 25,413,554 | -0.30(-2.68%) |
Sep 28, 2000 | 10.89 | 11.34 | 10.87 | 11.29 | 31,580,268 | +0.33(+3.00%) |
Sep 27, 2000 | 10.54 | 10.99 | 10.50 | 10.96 | 20,156,694 | +0.47(+4.44%) |
Sep 26, 2000 | 10.38 | 10.64 | 10.36 | 10.50 | 18,252,856 | +0.02(+0.21%) |
Sep 25, 2000 | 10.36 | 10.52 | 10.26 | 10.47 | 13,831,371 | +0.16(+1.59%) |
Sep 22, 2000 | 10.03 | 10.40 | 10.01 | 10.31 | 21,367,962 | +0.51(+5.22%) |
Sep 21, 2000 | 9.727 | 10.08 | 9.727 | 9.798 | 17,536,170 | +0.07(+0.73%) |
Sep 20, 2000 | 10.10 | 10.12 | 9.727 | 9.727 | 19,798,486 | -0.42(-4.16%) |
Sep 19, 2000 | 10.08 | 10.19 | 10.06 | 10.15 | 20,641,094 | +0.19(+1.87%) |
Sep 18, 2000 | 10.08 | 10.15 | 9.936 | 9.962 | 19,125,202 | -0.19(-1.84%) |
Sep 15, 2000 | 10.22 | 10.29 | 10.08 | 10.15 | 25,811,682 | -0.09(-0.91%) |
Sep 14, 2000 | 10.59 | 10.66 | 10.19 | 10.24 | 20,325,216 | -0.25(-2.42%) |
Sep 13, 2000 | 10.89 | 11.01 | 10.36 | 10.50 | 24,490,302 | -0.59(-5.29%) |
Sep 12, 2000 | 11.06 | 11.10 | 11.01 | 11.08 | 14,607,000 | +0.00(+0.00%) |
Sep 11, 2000 | 10.94 | 11.13 | 10.94 | 11.08 | 11,524,848 | +0.07(+0.64%) |
Sep 08, 2000 | 11.08 | 11.18 | 10.92 | 11.01 | 15,827,375 | -0.09(-0.84%) |
Sep 07, 2000 | 11.10 | 11.22 | 11.08 | 11.10 | 15,438,891 | +0.00(+0.00%) |
Sep 06, 2000 | 11.20 | 11.22 | 11.06 | 11.10 | 14,047,047 | +0.02(+0.20%) |
Sep 05, 2000 | 10.99 | 11.31 | 10.96 | 11.08 | 16,824,842 | +0.16(+1.50%) |