Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 11.73 | 11.75 | 10.79 | 10.86 | 260,481,456 | -1.45(-11.80%) |
Nov 29, 2000 | 12.64 | 12.70 | 11.97 | 12.31 | 129,818,040 | -0.37(-2.90%) |
Nov 28, 2000 | 13.13 | 13.20 | 12.64 | 12.68 | 168,342,992 | -0.70(-5.22%) |
Nov 27, 2000 | 13.52 | 13.67 | 13.37 | 13.38 | 112,682,336 | +0.14(+1.07%) |
Nov 24, 2000 | 13.06 | 13.33 | 12.96 | 13.24 | 45,490,548 | +0.32(+2.48%) |
Nov 22, 2000 | 12.50 | 13.15 | 12.49 | 12.92 | 100,841,312 | +0.09(+0.74%) |
Nov 21, 2000 | 12.75 | 13.11 | 12.75 | 12.82 | 78,576,840 | +0.11(+0.83%) |
Nov 20, 2000 | 12.89 | 12.96 | 12.41 | 12.72 | 105,879,208 | -0.35(-2.71%) |
Nov 17, 2000 | 13.14 | 13.25 | 12.83 | 13.07 | 140,709,072 | +0.02(+0.17%) |
Nov 16, 2000 | 13.14 | 13.53 | 13.05 | 13.05 | 121,692,160 | -0.21(-1.60%) |
Nov 15, 2000 | 13.07 | 13.41 | 13.00 | 13.26 | 79,811,352 | +0.24(+1.82%) |
Nov 14, 2000 | 12.87 | 13.21 | 12.74 | 13.02 | 111,243,888 | +0.45(+3.57%) |
Nov 13, 2000 | 12.62 | 12.89 | 12.19 | 12.57 | 110,116,104 | -0.18(-1.38%) |
Nov 10, 2000 | 13.24 | 13.31 | 12.64 | 12.75 | 123,826,464 | -0.66(-4.94%) |
Nov 09, 2000 | 12.96 | 13.50 | 12.95 | 13.41 | 120,278,800 | +0.27(+2.06%) |
Nov 08, 2000 | 13.46 | 13.70 | 12.87 | 13.14 | 272,301,632 | -0.20(-1.50%) |
Nov 07, 2000 | 13.20 | 13.60 | 13.15 | 13.34 | 137,810,512 | +0.19(+1.44%) |
Nov 06, 2000 | 13.00 | 13.27 | 12.92 | 13.15 | 98,870,800 | +0.24(+1.83%) |
Nov 03, 2000 | 13.11 | 13.18 | 12.88 | 12.92 | 90,759,984 | -0.39(-2.93%) |
Nov 02, 2000 | 13.32 | 13.41 | 13.18 | 13.31 | 103,010,224 | +0.13(+0.99%) |
Nov 01, 2000 | 12.96 | 13.26 | 12.95 | 13.18 | 107,401,136 | +0.14(+1.09%) |
Oct 31, 2000 | 13.06 | 13.15 | 12.87 | 13.03 | 137,999,136 | -0.04(-0.28%) |
Oct 30, 2000 | 12.78 | 13.27 | 12.75 | 13.07 | 145,374,480 | +0.26(+2.02%) |
Oct 27, 2000 | 12.24 | 13.10 | 12.23 | 12.81 | 164,177,152 | +0.62(+5.04%) |
Oct 26, 2000 | 11.55 | 12.31 | 11.51 | 12.20 | 151,673,824 | +0.60(+5.21%) |
Oct 25, 2000 | 11.72 | 12.01 | 11.44 | 11.59 | 221,386,944 | -0.05(-0.41%) |
Oct 24, 2000 | 11.85 | 11.91 | 11.39 | 11.64 | 124,728,632 | -0.12(-1.01%) |
Oct 23, 2000 | 12.23 | 12.54 | 11.49 | 11.76 | 244,590,560 | -0.58(-4.69%) |
Oct 20, 2000 | 11.60 | 12.51 | 11.57 | 12.34 | 211,843,200 | +0.63(+5.35%) |
Oct 19, 2000 | 11.06 | 11.77 | 10.98 | 11.71 | 339,460,896 | +1.92(+19.58%) |
Oct 18, 2000 | 9.393 | 10.08 | 9.168 | 9.794 | 146,006,928 | +0.25(+2.60%) |
Oct 17, 2000 | 9.819 | 9.925 | 9.511 | 9.547 | 107,357,816 | +0.01(+0.12%) |
Oct 16, 2000 | 10.13 | 10.18 | 9.380 | 9.535 | 158,189,008 | -0.64(-6.27%) |
Oct 13, 2000 | 10.20 | 10.39 | 9.866 | 10.17 | 138,061,472 | -0.12(-1.16%) |
Oct 12, 2000 | 10.66 | 10.77 | 10.18 | 10.29 | 119,170,576 | -0.26(-2.46%) |
Oct 11, 2000 | 10.22 | 10.78 | 10.22 | 10.55 | 133,682,184 | +0.23(+2.18%) |
Oct 10, 2000 | 10.21 | 10.52 | 10.18 | 10.33 | 81,982,904 | +0.07(+0.68%) |
Oct 09, 2000 | 10.53 | 10.55 | 10.03 | 10.26 | 77,039,320 | -0.26(-2.47%) |
Oct 06, 2000 | 10.56 | 10.74 | 10.36 | 10.52 | 81,623,352 | +0.03(+0.33%) |
Oct 05, 2000 | 10.50 | 10.84 | 10.46 | 10.48 | 107,123,752 | -0.01(-0.11%) |
Oct 04, 2000 | 10.67 | 10.70 | 10.31 | 10.49 | 180,240,560 | -0.21(-1.98%) |
Oct 03, 2000 | 11.27 | 11.32 | 10.69 | 10.70 | 112,770,048 | -0.49(-4.35%) |
Oct 02, 2000 | 11.45 | 11.51 | 11.02 | 11.19 | 77,354,752 | -0.22(-1.96%) |
Sep 29, 2000 | 11.55 | 11.60 | 11.10 | 11.41 | 97,816,992 | -0.19(-1.63%) |
Sep 28, 2000 | 11.51 | 11.71 | 11.48 | 11.60 | 69,162,568 | +0.13(+1.12%) |
Sep 27, 2000 | 12.01 | 12.03 | 11.32 | 11.48 | 140,220,352 | -0.39(-3.29%) |
Sep 26, 2000 | 11.53 | 12.47 | 11.44 | 11.87 | 205,669,616 | +0.27(+2.35%) |
Sep 25, 2000 | 11.97 | 12.02 | 11.44 | 11.59 | 70,646,984 | -0.38(-3.16%) |
Sep 22, 2000 | 11.57 | 12.02 | 11.55 | 11.97 | 111,584,680 | -0.18(-1.46%) |
Sep 21, 2000 | 12.11 | 12.32 | 12.03 | 12.15 | 64,660,692 | -0.01(-0.09%) |
Sep 20, 2000 | 12.28 | 12.30 | 11.96 | 12.16 | 89,545,288 | -0.14(-1.15%) |
Sep 19, 2000 | 12.04 | 12.44 | 12.00 | 12.30 | 104,761,728 | +0.38(+3.18%) |
Sep 18, 2000 | 12.16 | 12.23 | 11.77 | 11.92 | 91,191,648 | -0.23(-1.85%) |
Sep 15, 2000 | 12.39 | 12.42 | 11.98 | 12.15 | 131,977,440 | -0.31(-2.46%) |
Sep 14, 2000 | 13.00 | 13.01 | 12.43 | 12.46 | 103,694,184 | -0.46(-3.58%) |
Sep 13, 2000 | 12.79 | 13.01 | 12.72 | 12.92 | 53,819,584 | +0.02(+0.19%) |
Sep 12, 2000 | 13.01 | 13.12 | 12.80 | 12.89 | 61,793,028 | -0.13(-1.00%) |
Sep 11, 2000 | 13.08 | 13.19 | 12.88 | 13.02 | 64,057,044 | -0.09(-0.72%) |
Sep 08, 2000 | 13.32 | 13.41 | 13.10 | 13.12 | 74,907,400 | -0.14(-1.07%) |
Sep 07, 2000 | 13.25 | 13.64 | 13.14 | 13.26 | 147,558,704 | +0.12(+0.89%) |
Sep 06, 2000 | 13.26 | 13.38 | 13.12 | 13.14 | 83,164,576 | -0.13(-0.97%) |
Sep 05, 2000 | 13.25 | 13.38 | 13.21 | 13.27 | 67,042,264 | -0.01(-0.10%) |