Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 14.43 | 14.73 | 14.35 | 14.53 | 8,503,491 | +0.09(+0.61%) |
Sep 28, 2000 | 14.75 | 14.92 | 14.38 | 14.45 | 10,182,666 | -0.27(-1.81%) |
Sep 27, 2000 | 14.61 | 14.80 | 14.46 | 14.71 | 6,967,801 | +0.09(+0.62%) |
Sep 26, 2000 | 14.82 | 14.90 | 14.48 | 14.62 | 7,366,589 | -0.21(-1.42%) |
Sep 25, 2000 | 14.82 | 14.92 | 14.67 | 14.83 | 6,444,594 | -0.00(-0.01%) |
Sep 22, 2000 | 14.78 | 14.94 | 14.64 | 14.83 | 8,925,870 | +0.25(+1.72%) |
Sep 21, 2000 | 14.09 | 14.62 | 14.09 | 14.58 | 9,460,711 | +0.49(+3.48%) |
Sep 20, 2000 | 14.21 | 14.35 | 13.97 | 14.09 | 8,834,090 | -0.11(-0.79%) |
Sep 19, 2000 | 14.20 | 14.31 | 14.11 | 14.20 | 6,380,607 | -0.05(-0.34%) |
Sep 18, 2000 | 14.35 | 14.50 | 14.21 | 14.25 | 12,352,085 | -0.45(-3.03%) |
Sep 15, 2000 | 14.77 | 14.84 | 14.69 | 14.70 | 10,127,404 | -0.15(-0.98%) |
Sep 14, 2000 | 15.09 | 15.09 | 14.82 | 14.84 | 6,738,030 | -0.26(-1.72%) |
Sep 13, 2000 | 14.95 | 15.13 | 14.94 | 15.10 | 7,921,144 | +0.15(+1.04%) |
Sep 12, 2000 | 14.87 | 14.95 | 14.76 | 14.95 | 6,345,705 | +0.25(+1.68%) |
Sep 11, 2000 | 14.65 | 14.77 | 14.65 | 14.70 | 6,630,415 | +0.09(+0.58%) |
Sep 08, 2000 | 14.39 | 14.62 | 14.39 | 14.62 | 6,161,500 | +0.16(+1.10%) |
Sep 07, 2000 | 14.44 | 14.52 | 14.33 | 14.46 | 4,280,022 | +0.03(+0.20%) |
Sep 06, 2000 | 14.54 | 14.54 | 14.40 | 14.43 | 9,085,191 | +0.00(+0.00%) |
Sep 05, 2000 | 14.33 | 14.46 | 14.13 | 14.43 | 8,577,496 | +0.10(+0.68%) |
Sep 01, 2000 | 14.31 | 14.38 | 14.21 | 14.33 | 4,913,106 | +0.10(+0.73%) |
Aug 31, 2000 | 14.41 | 14.52 | 14.18 | 14.23 | 7,600,562 | +0.11(+0.77%) |
Aug 30, 2000 | 14.23 | 14.36 | 14.12 | 14.12 | 6,798,785 | -0.27(-1.88%) |
Aug 29, 2000 | 14.54 | 14.57 | 14.36 | 14.39 | 6,305,309 | -0.27(-1.85%) |
Aug 28, 2000 | 14.62 | 14.94 | 14.57 | 14.66 | 8,339,645 | -0.11(-0.72%) |
Aug 25, 2000 | 14.79 | 14.88 | 14.67 | 14.77 | 5,978,587 | -0.13(-0.84%) |
Aug 24, 2000 | 14.81 | 14.94 | 14.78 | 14.89 | 5,338,717 | -0.11(-0.71%) |
Aug 23, 2000 | 15.11 | 15.15 | 14.81 | 15.00 | 5,562,025 | -0.13(-0.83%) |
Aug 22, 2000 | 15.04 | 15.14 | 14.98 | 15.12 | 5,217,206 | +0.12(+0.77%) |
Aug 21, 2000 | 15.01 | 15.12 | 14.93 | 15.01 | 5,929,466 | +0.09(+0.60%) |
Aug 18, 2000 | 15.01 | 15.05 | 14.75 | 14.92 | 8,864,791 | -0.09(-0.60%) |
Aug 17, 2000 | 15.16 | 15.18 | 14.94 | 15.01 | 7,629,324 | -0.13(-0.86%) |
Aug 16, 2000 | 14.99 | 15.19 | 14.97 | 15.14 | 5,202,987 | +0.27(+1.82%) |
Aug 15, 2000 | 14.97 | 15.06 | 14.82 | 14.87 | 5,330,315 | -0.19(-1.25%) |
Aug 14, 2000 | 15.16 | 15.22 | 14.94 | 15.06 | 4,628,396 | -0.08(-0.54%) |
Aug 11, 2000 | 15.09 | 15.30 | 15.03 | 15.14 | 7,258,005 | +0.07(+0.44%) |
Aug 10, 2000 | 14.81 | 15.14 | 14.74 | 15.07 | 9,289,109 | +0.40(+2.74%) |
Aug 09, 2000 | 14.94 | 15.04 | 14.48 | 14.67 | 11,455,620 | -0.29(-1.92%) |
Aug 08, 2000 | 14.93 | 15.09 | 14.80 | 14.96 | 7,438,332 | -0.03(-0.20%) |
Aug 07, 2000 | 15.09 | 15.09 | 14.84 | 14.99 | 6,168,610 | +0.05(+0.31%) |
Aug 04, 2000 | 14.95 | 14.96 | 14.75 | 14.94 | 6,566,751 | -0.07(-0.45%) |
Aug 03, 2000 | 14.89 | 15.06 | 14.87 | 15.01 | 9,237,079 | +0.08(+0.52%) |
Aug 02, 2000 | 14.69 | 14.96 | 14.58 | 14.93 | 8,050,410 | +0.26(+1.78%) |
Aug 01, 2000 | 14.31 | 14.70 | 14.29 | 14.67 | 8,161,580 | +0.27(+1.88%) |
Jul 31, 2000 | 14.50 | 14.53 | 14.31 | 14.40 | 10,241,482 | -0.09(-0.64%) |
Jul 28, 2000 | 14.37 | 14.50 | 14.26 | 14.49 | 7,831,626 | +0.28(+1.96%) |
Jul 27, 2000 | 14.04 | 14.38 | 14.02 | 14.21 | 10,647,380 | +0.25(+1.78%) |
Jul 26, 2000 | 14.47 | 14.47 | 13.96 | 13.96 | 11,888,018 | -0.50(-3.48%) |
Jul 25, 2000 | 14.63 | 14.66 | 14.35 | 14.47 | 9,502,076 | -0.15(-1.01%) |
Jul 24, 2000 | 14.28 | 14.76 | 14.28 | 14.61 | 9,186,019 | +0.34(+2.38%) |
Jul 21, 2000 | 14.21 | 14.46 | 14.08 | 14.27 | 12,325,262 | +0.06(+0.41%) |
Jul 20, 2000 | 14.43 | 14.43 | 14.18 | 14.21 | 9,614,215 | -0.20(-1.42%) |
Jul 19, 2000 | 14.68 | 14.80 | 14.35 | 14.42 | 8,672,507 | -0.28(-1.91%) |
Jul 18, 2000 | 14.61 | 14.77 | 14.60 | 14.70 | 13,391,390 | +0.10(+0.70%) |
Jul 17, 2000 | 14.39 | 14.81 | 14.31 | 14.60 | 14,227,423 | +0.39(+2.76%) |
Jul 14, 2000 | 14.35 | 14.36 | 14.09 | 14.20 | 20,339,478 | -0.53(-3.61%) |
Jul 13, 2000 | 15.09 | 15.09 | 14.70 | 14.74 | 12,371,798 | -0.43(-2.87%) |
Jul 12, 2000 | 15.36 | 15.40 | 15.16 | 15.17 | 9,175,355 | -0.33(-2.13%) |
Jul 11, 2000 | 15.37 | 15.54 | 15.32 | 15.50 | 10,959,882 | +0.00(+0.00%) |
Jul 10, 2000 | 15.59 | 15.61 | 15.44 | 15.50 | 7,027,910 | +0.07(+0.44%) |
Jul 07, 2000 | 15.39 | 15.61 | 15.37 | 15.43 | 10,516,497 | +0.01(+0.06%) |
Jul 06, 2000 | 15.47 | 15.53 | 15.35 | 15.42 | 9,364,407 | -0.20(-1.30%) |
Jul 05, 2000 | 15.60 | 15.69 | 15.45 | 15.63 | 11,806,579 | -0.01(-0.06%) |