Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 12.58 | 12.88 | 12.26 | 12.67 | 16,046,915 | +0.30(+2.41%) |
Dec 28, 2000 | 12.78 | 12.83 | 12.31 | 12.37 | 15,220,973 | -0.41(-3.20%) |
Dec 27, 2000 | 12.51 | 12.80 | 12.48 | 12.78 | 14,993,523 | +0.20(+1.63%) |
Dec 26, 2000 | 12.04 | 12.64 | 12.04 | 12.58 | 12,147,428 | +0.41(+3.39%) |
Dec 22, 2000 | 12.26 | 12.36 | 11.76 | 12.16 | 23,705,858 | -0.17(-1.41%) |
Dec 21, 2000 | 12.64 | 12.66 | 12.25 | 12.34 | 25,033,772 | -0.33(-2.61%) |
Dec 20, 2000 | 12.92 | 13.00 | 12.51 | 12.67 | 29,076,454 | -0.44(-3.39%) |
Dec 19, 2000 | 13.52 | 13.65 | 12.91 | 13.12 | 42,318,412 | -0.99(-7.04%) |
Dec 18, 2000 | 13.98 | 14.19 | 13.75 | 14.11 | 16,540,185 | +0.13(+0.90%) |
Dec 15, 2000 | 14.16 | 14.39 | 13.98 | 13.98 | 36,850,508 | -0.36(-2.54%) |
Dec 14, 2000 | 14.35 | 14.58 | 14.27 | 14.35 | 15,918,751 | -0.20(-1.41%) |
Dec 13, 2000 | 14.21 | 14.61 | 14.13 | 14.55 | 19,665,550 | +0.55(+3.94%) |
Dec 12, 2000 | 14.03 | 14.22 | 13.93 | 14.00 | 13,592,034 | +0.07(+0.47%) |
Dec 11, 2000 | 14.08 | 14.28 | 13.93 | 13.93 | 16,652,130 | -0.27(-1.90%) |
Dec 08, 2000 | 14.54 | 14.68 | 14.13 | 14.21 | 17,696,028 | -0.43(-2.92%) |
Dec 07, 2000 | 14.85 | 15.01 | 14.63 | 14.63 | 18,786,998 | -0.22(-1.48%) |
Dec 06, 2000 | 14.60 | 14.98 | 14.60 | 14.85 | 19,463,416 | +0.25(+1.73%) |
Dec 05, 2000 | 14.47 | 14.79 | 14.46 | 14.60 | 22,802,386 | +0.19(+1.32%) |
Dec 04, 2000 | 14.06 | 14.42 | 14.03 | 14.41 | 19,617,686 | +0.24(+1.68%) |
Dec 01, 2000 | 14.38 | 14.39 | 14.08 | 14.17 | 26,830,828 | -0.03(-0.23%) |
Nov 30, 2000 | 14.24 | 14.35 | 13.79 | 14.21 | 25,635,032 | +0.10(+0.68%) |
Nov 29, 2000 | 13.90 | 14.16 | 13.84 | 14.11 | 24,048,418 | +0.20(+1.47%) |
Nov 28, 2000 | 13.67 | 13.97 | 13.52 | 13.90 | 16,122,863 | +0.33(+2.44%) |
Nov 27, 2000 | 13.41 | 13.65 | 13.41 | 13.57 | 10,832,172 | +0.24(+1.78%) |
Nov 24, 2000 | 13.37 | 13.48 | 13.24 | 13.34 | 4,851,613 | -0.06(-0.47%) |
Nov 22, 2000 | 13.24 | 13.51 | 13.21 | 13.40 | 13,502,636 | +0.14(+1.07%) |
Nov 21, 2000 | 13.43 | 13.51 | 13.16 | 13.26 | 14,761,722 | +0.05(+0.36%) |
Nov 20, 2000 | 13.02 | 13.32 | 12.99 | 13.21 | 14,094,798 | +0.09(+0.71%) |
Nov 17, 2000 | 13.34 | 13.35 | 12.89 | 13.12 | 20,427,410 | -0.49(-3.59%) |
Nov 16, 2000 | 13.70 | 13.83 | 13.32 | 13.60 | 16,207,119 | -0.10(-0.70%) |
Nov 15, 2000 | 14.09 | 14.09 | 13.40 | 13.70 | 18,858,200 | -0.39(-2.80%) |
Nov 14, 2000 | 14.44 | 14.44 | 13.90 | 14.09 | 15,766,063 | -0.30(-2.09%) |
Nov 13, 2000 | 14.13 | 14.54 | 14.11 | 14.39 | 21,237,924 | +0.13(+0.89%) |
Nov 10, 2000 | 14.27 | 14.41 | 14.17 | 14.27 | 18,436,132 | +0.11(+0.79%) |
Nov 09, 2000 | 13.97 | 14.27 | 13.90 | 14.16 | 22,672,244 | +0.24(+1.71%) |
Nov 08, 2000 | 14.02 | 14.02 | 13.71 | 13.92 | 13,046,549 | +0.03(+0.22%) |
Nov 07, 2000 | 13.98 | 14.02 | 13.81 | 13.89 | 16,007,358 | -0.16(-1.12%) |
Nov 06, 2000 | 14.38 | 14.38 | 13.98 | 14.05 | 16,949,200 | -0.36(-2.53%) |
Nov 03, 2000 | 14.57 | 14.60 | 14.31 | 14.41 | 26,626,716 | -0.19(-1.30%) |
Nov 02, 2000 | 14.22 | 14.60 | 13.78 | 14.60 | 28,962,926 | +0.51(+3.59%) |
Nov 01, 2000 | 14.28 | 14.46 | 13.81 | 14.09 | 33,822,056 | -0.52(-3.56%) |
Oct 31, 2000 | 14.02 | 14.63 | 14.00 | 14.61 | 36,476,300 | +0.61(+4.39%) |
Oct 30, 2000 | 13.41 | 14.22 | 13.27 | 14.00 | 36,485,796 | +0.59(+4.37%) |
Oct 27, 2000 | 12.89 | 13.45 | 12.88 | 13.41 | 21,970,116 | +0.52(+4.04%) |
Oct 26, 2000 | 12.48 | 12.96 | 12.42 | 12.89 | 19,938,094 | +0.28(+2.25%) |
Oct 25, 2000 | 12.77 | 12.80 | 12.53 | 12.61 | 15,979,273 | -0.08(-0.62%) |
Oct 24, 2000 | 12.77 | 12.83 | 12.58 | 12.69 | 16,424,284 | +0.13(+1.01%) |
Oct 23, 2000 | 12.13 | 12.67 | 12.06 | 12.56 | 13,577,793 | +0.32(+2.58%) |
Oct 20, 2000 | 12.01 | 12.36 | 11.99 | 12.25 | 12,816,329 | +0.10(+0.79%) |
Oct 19, 2000 | 12.01 | 12.23 | 11.96 | 12.15 | 16,317,877 | +0.06(+0.52%) |
Oct 18, 2000 | 12.13 | 12.21 | 11.90 | 12.09 | 19,519,586 | -0.14(-1.18%) |
Oct 17, 2000 | 11.69 | 12.26 | 11.69 | 12.23 | 19,130,350 | +0.49(+4.18%) |
Oct 16, 2000 | 11.76 | 11.96 | 11.42 | 11.74 | 17,387,092 | -0.02(-0.13%) |
Oct 13, 2000 | 11.63 | 11.85 | 11.49 | 11.76 | 18,518,014 | +0.14(+1.22%) |
Oct 12, 2000 | 11.64 | 11.90 | 11.49 | 11.61 | 18,509,312 | -0.13(-1.08%) |
Oct 11, 2000 | 12.01 | 12.23 | 11.68 | 11.74 | 19,866,102 | -0.54(-4.37%) |
Oct 10, 2000 | 12.61 | 12.69 | 12.28 | 12.28 | 15,919,938 | -0.27(-2.14%) |
Oct 09, 2000 | 12.54 | 12.74 | 12.44 | 12.54 | 17,966,596 | -0.19(-1.51%) |
Oct 06, 2000 | 13.18 | 13.18 | 12.58 | 12.74 | 25,335,194 | -0.38(-2.89%) |
Oct 05, 2000 | 12.51 | 13.19 | 12.47 | 13.12 | 30,251,284 | +0.62(+4.93%) |
Oct 04, 2000 | 12.07 | 12.61 | 12.04 | 12.50 | 23,688,058 | +0.46(+3.82%) |
Oct 03, 2000 | 11.98 | 12.32 | 11.96 | 12.04 | 16,705,927 | +0.06(+0.51%) |