Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 14.44 | 14.76 | 14.25 | 14.25 | 36,597,668 | -0.09(-0.65%) |
Nov 29, 2000 | 13.95 | 14.46 | 13.92 | 14.34 | 21,352,282 | +0.47(+3.36%) |
Nov 28, 2000 | 13.53 | 13.95 | 13.53 | 13.88 | 14,951,100 | +0.26(+1.89%) |
Nov 27, 2000 | 13.57 | 13.78 | 13.45 | 13.62 | 13,572,392 | +0.35(+2.64%) |
Nov 24, 2000 | 13.45 | 13.55 | 13.20 | 13.27 | 7,644,806 | -0.09(-0.70%) |
Nov 22, 2000 | 13.48 | 13.62 | 12.76 | 13.36 | 43,166,364 | -0.61(-4.35%) |
Nov 21, 2000 | 13.64 | 14.13 | 13.50 | 13.97 | 16,365,722 | +0.33(+2.41%) |
Nov 20, 2000 | 13.45 | 13.85 | 13.45 | 13.64 | 10,612,083 | -0.05(-0.35%) |
Nov 17, 2000 | 13.39 | 13.76 | 13.25 | 13.69 | 17,918,644 | +0.14(+1.05%) |
Nov 16, 2000 | 13.32 | 13.78 | 13.32 | 13.55 | 10,080,595 | +0.21(+1.57%) |
Nov 15, 2000 | 12.94 | 13.48 | 12.94 | 13.34 | 15,712,015 | +0.42(+3.23%) |
Nov 14, 2000 | 12.76 | 13.25 | 12.73 | 12.92 | 25,703,358 | +0.00(+0.00%) |
Nov 13, 2000 | 13.43 | 13.55 | 12.64 | 12.92 | 24,953,700 | -0.84(-6.10%) |
Nov 10, 2000 | 13.06 | 13.85 | 12.99 | 13.76 | 19,178,350 | +0.47(+3.51%) |
Nov 09, 2000 | 13.39 | 13.64 | 12.89 | 13.29 | 30,135,378 | -0.40(-2.89%) |
Nov 08, 2000 | 13.20 | 13.90 | 13.20 | 13.69 | 30,132,966 | +0.54(+4.08%) |
Nov 07, 2000 | 12.85 | 13.22 | 12.83 | 13.15 | 20,193,888 | +0.14(+1.06%) |
Nov 06, 2000 | 12.59 | 13.53 | 12.50 | 13.01 | 45,346,460 | -0.04(-0.34%) |
Nov 03, 2000 | 13.27 | 13.32 | 12.73 | 13.06 | 28,204,812 | -0.44(-3.29%) |
Nov 02, 2000 | 13.34 | 13.53 | 13.32 | 13.50 | 18,101,972 | -0.14(-1.01%) |
Nov 01, 2000 | 13.53 | 13.92 | 13.48 | 13.64 | 22,905,472 | -0.03(-0.19%) |
Oct 31, 2000 | 13.95 | 14.08 | 13.67 | 13.67 | 25,070,290 | -0.49(-3.45%) |
Oct 30, 2000 | 13.55 | 14.41 | 13.53 | 14.16 | 31,710,010 | +0.47(+3.41%) |
Oct 27, 2000 | 13.34 | 13.69 | 13.29 | 13.69 | 21,548,206 | +0.26(+1.92%) |
Oct 26, 2000 | 13.25 | 13.62 | 13.06 | 13.43 | 21,142,688 | +0.14(+1.04%) |
Oct 25, 2000 | 12.94 | 13.45 | 12.94 | 13.29 | 23,868,744 | +0.21(+1.63%) |
Oct 24, 2000 | 12.87 | 13.15 | 12.85 | 13.08 | 22,508,798 | +0.12(+0.89%) |
Oct 23, 2000 | 12.31 | 13.06 | 12.27 | 12.97 | 24,524,864 | +0.56(+4.51%) |
Oct 20, 2000 | 12.20 | 12.59 | 12.10 | 12.41 | 17,140,040 | +0.12(+0.94%) |
Oct 19, 2000 | 12.15 | 12.36 | 12.03 | 12.29 | 16,658,403 | -0.02(-0.18%) |
Oct 18, 2000 | 11.94 | 12.43 | 11.75 | 12.31 | 32,380,604 | +0.49(+4.13%) |
Oct 17, 2000 | 11.52 | 11.99 | 11.42 | 11.82 | 24,642,526 | +0.35(+3.06%) |
Oct 16, 2000 | 11.45 | 11.57 | 11.22 | 11.47 | 14,194,740 | -0.09(-0.81%) |
Oct 13, 2000 | 11.80 | 12.03 | 11.42 | 11.57 | 19,532,140 | -0.47(-3.88%) |
Oct 12, 2000 | 11.89 | 12.10 | 11.64 | 12.03 | 23,126,590 | +0.28(+2.38%) |
Oct 11, 2000 | 11.68 | 11.80 | 11.47 | 11.75 | 28,133,250 | +0.12(+0.99%) |
Oct 10, 2000 | 11.40 | 11.75 | 11.29 | 11.64 | 15,928,042 | +0.16(+1.43%) |
Oct 09, 2000 | 11.26 | 11.52 | 11.24 | 11.47 | 8,944,715 | +0.23(+2.09%) |
Oct 06, 2000 | 11.45 | 11.68 | 11.14 | 11.24 | 15,591,405 | -0.12(-1.05%) |
Oct 05, 2000 | 11.47 | 11.64 | 11.26 | 11.36 | 13,075,746 | -0.23(-2.00%) |
Oct 04, 2000 | 11.19 | 11.70 | 11.14 | 11.59 | 19,848,406 | +0.37(+3.33%) |
Oct 03, 2000 | 11.05 | 11.33 | 11.05 | 11.22 | 19,412,334 | +0.16(+1.49%) |
Oct 02, 2000 | 11.05 | 11.24 | 11.03 | 11.05 | 17,864,504 | +0.07(+0.61%) |
Sep 29, 2000 | 11.24 | 11.47 | 10.96 | 10.98 | 25,423,276 | -0.30(-2.68%) |
Sep 28, 2000 | 10.89 | 11.33 | 10.86 | 11.29 | 31,592,350 | +0.33(+3.00%) |
Sep 27, 2000 | 10.54 | 10.98 | 10.49 | 10.96 | 20,164,406 | +0.47(+4.44%) |
Sep 26, 2000 | 10.38 | 10.63 | 10.35 | 10.49 | 18,259,838 | +0.02(+0.21%) |
Sep 25, 2000 | 10.35 | 10.52 | 10.26 | 10.47 | 13,836,662 | +0.16(+1.59%) |
Sep 22, 2000 | 10.03 | 10.40 | 10.00 | 10.31 | 21,376,136 | +0.51(+5.22%) |
Sep 21, 2000 | 9.723 | 10.07 | 9.723 | 9.794 | 17,542,878 | +0.07(+0.73%) |
Sep 20, 2000 | 10.10 | 10.12 | 9.723 | 9.723 | 19,806,060 | -0.42(-4.16%) |
Sep 19, 2000 | 10.07 | 10.19 | 10.05 | 10.14 | 20,648,990 | +0.19(+1.87%) |
Sep 18, 2000 | 10.07 | 10.14 | 9.932 | 9.958 | 19,132,518 | -0.19(-1.84%) |
Sep 15, 2000 | 10.21 | 10.28 | 10.07 | 10.14 | 25,821,556 | -0.09(-0.91%) |
Sep 14, 2000 | 10.58 | 10.66 | 10.19 | 10.24 | 20,332,992 | -0.25(-2.42%) |
Sep 13, 2000 | 10.89 | 11.01 | 10.35 | 10.49 | 24,499,670 | -0.59(-5.29%) |
Sep 12, 2000 | 11.05 | 11.10 | 11.01 | 11.08 | 14,612,587 | +0.00(+0.00%) |
Sep 11, 2000 | 10.94 | 11.12 | 10.94 | 11.08 | 11,529,256 | +0.07(+0.64%) |
Sep 08, 2000 | 11.08 | 11.17 | 10.91 | 11.01 | 15,833,430 | -0.09(-0.84%) |
Sep 07, 2000 | 11.10 | 11.22 | 11.08 | 11.10 | 15,444,797 | +0.00(+0.00%) |
Sep 06, 2000 | 11.19 | 11.22 | 11.05 | 11.10 | 14,052,420 | +0.02(+0.20%) |
Sep 05, 2000 | 10.98 | 11.31 | 10.96 | 11.08 | 16,831,278 | +0.16(+1.50%) |