Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2000 | 12.01 | 12.23 | 11.91 | 11.98 | 17,298,880 | -0.27(-2.19%) |
Sep 29, 2000 | 11.98 | 12.62 | 11.76 | 12.25 | 29,173,368 | +0.30(+2.52%) |
Sep 28, 2000 | 10.98 | 12.01 | 10.98 | 11.94 | 28,860,870 | +0.96(+8.77%) |
Sep 27, 2000 | 11.03 | 11.09 | 10.76 | 10.98 | 13,162,054 | +0.02(+0.14%) |
Sep 26, 2000 | 10.84 | 11.15 | 10.81 | 10.97 | 15,420,339 | +0.07(+0.60%) |
Sep 25, 2000 | 11.01 | 11.19 | 10.87 | 10.90 | 16,620,485 | -0.08(-0.74%) |
Sep 22, 2000 | 10.77 | 10.98 | 10.67 | 10.98 | 15,311,162 | +0.55(+5.31%) |
Sep 21, 2000 | 10.70 | 10.84 | 10.36 | 10.43 | 21,574,154 | -0.19(-1.79%) |
Sep 20, 2000 | 11.12 | 11.17 | 10.62 | 10.62 | 22,988,698 | -0.43(-3.87%) |
Sep 19, 2000 | 11.08 | 11.15 | 10.97 | 11.04 | 13,181,832 | +0.08(+0.71%) |
Sep 18, 2000 | 10.92 | 11.09 | 10.92 | 10.97 | 14,732,054 | -0.28(-2.52%) |
Sep 15, 2000 | 11.03 | 11.25 | 10.90 | 11.25 | 23,411,162 | +0.25(+2.30%) |
Sep 14, 2000 | 10.90 | 11.03 | 10.89 | 11.00 | 10,493,963 | +0.03(+0.28%) |
Sep 13, 2000 | 11.35 | 11.35 | 10.97 | 10.97 | 13,924,705 | -0.38(-3.34%) |
Sep 12, 2000 | 11.19 | 11.44 | 11.09 | 11.35 | 14,677,466 | -0.05(-0.40%) |
Sep 11, 2000 | 11.22 | 11.45 | 11.08 | 11.39 | 16,499,442 | +0.19(+1.69%) |
Sep 08, 2000 | 11.00 | 11.20 | 10.93 | 11.20 | 17,393,024 | +0.17(+1.58%) |
Sep 07, 2000 | 10.84 | 11.11 | 10.81 | 11.03 | 14,198,040 | +0.25(+2.35%) |
Sep 06, 2000 | 10.92 | 11.09 | 10.77 | 10.77 | 13,867,348 | -0.22(-2.02%) |
Sep 05, 2000 | 11.12 | 11.19 | 10.68 | 11.00 | 15,440,908 | -0.14(-1.27%) |
Sep 01, 2000 | 11.00 | 11.20 | 11.00 | 11.14 | 15,300,878 | +0.14(+1.24%) |
Aug 31, 2000 | 11.19 | 11.25 | 10.97 | 11.00 | 17,698,402 | -0.18(-1.65%) |
Aug 30, 2000 | 10.81 | 11.22 | 10.79 | 11.19 | 22,669,080 | +0.35(+3.19%) |
Aug 29, 2000 | 11.15 | 11.17 | 10.77 | 10.84 | 21,349,868 | -0.24(-2.12%) |
Aug 28, 2000 | 11.12 | 11.36 | 10.89 | 11.08 | 35,030,904 | +0.17(+1.60%) |
Aug 25, 2000 | 10.68 | 10.95 | 10.63 | 10.90 | 25,417,866 | +0.38(+3.60%) |
Aug 24, 2000 | 10.48 | 10.59 | 10.32 | 10.52 | 26,087,954 | +0.28(+2.77%) |
Aug 23, 2000 | 10.41 | 10.52 | 10.24 | 10.24 | 29,086,344 | -0.32(-2.99%) |
Aug 22, 2000 | 10.89 | 10.93 | 10.40 | 10.55 | 29,644,090 | -0.27(-2.48%) |
Aug 21, 2000 | 11.00 | 11.08 | 10.81 | 10.82 | 41,418,104 | +0.09(+0.87%) |
Aug 18, 2000 | 10.13 | 10.81 | 10.13 | 10.73 | 63,368,836 | +0.43(+4.15%) |
Aug 17, 2000 | 10.41 | 10.48 | 10.11 | 10.30 | 43,914,124 | -0.25(-2.40%) |
Aug 16, 2000 | 10.55 | 10.65 | 10.40 | 10.55 | 32,982,270 | -0.06(-0.60%) |
Aug 15, 2000 | 10.51 | 10.70 | 10.49 | 10.62 | 24,762,414 | -0.13(-1.18%) |
Aug 14, 2000 | 10.36 | 10.93 | 10.36 | 10.74 | 24,480,772 | +0.25(+2.41%) |
Aug 11, 2000 | 10.46 | 10.74 | 10.30 | 10.49 | 32,850,150 | -0.16(-1.47%) |
Aug 10, 2000 | 10.21 | 10.65 | 10.03 | 10.65 | 35,538,812 | +0.44(+4.31%) |
Aug 09, 2000 | 10.68 | 10.74 | 9.874 | 10.21 | 87,756,256 | -0.54(-4.99%) |
Aug 08, 2000 | 11.35 | 11.35 | 10.43 | 10.74 | 132,305,656 | -1.36(-11.24%) |
Aug 07, 2000 | 11.93 | 12.21 | 11.77 | 12.10 | 21,137,846 | +0.24(+2.00%) |
Aug 04, 2000 | 11.88 | 11.91 | 11.55 | 11.87 | 29,429,694 | -0.27(-2.21%) |
Aug 03, 2000 | 12.04 | 12.20 | 11.88 | 12.13 | 18,078,540 | +0.03(+0.25%) |
Aug 02, 2000 | 12.10 | 12.37 | 12.01 | 12.10 | 15,239,169 | -0.02(-0.13%) |