Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2000 | 12.01 | 12.16 | 11.90 | 12.12 | 18,378,774 | +0.30(+2.55%) |
Jul 31, 2000 | 11.88 | 12.06 | 11.82 | 11.82 | 18,258,128 | -0.06(-0.53%) |
Jul 28, 2000 | 12.01 | 12.09 | 11.79 | 11.88 | 19,865,706 | +0.00(+0.00%) |
Jul 27, 2000 | 11.98 | 12.26 | 11.79 | 11.88 | 22,883,478 | +0.00(+0.00%) |
Jul 26, 2000 | 12.42 | 12.42 | 11.88 | 11.88 | 23,005,312 | -0.39(-3.21%) |
Jul 25, 2000 | 12.45 | 12.45 | 12.23 | 12.28 | 20,108,584 | -0.05(-0.39%) |
Jul 24, 2000 | 12.26 | 12.44 | 12.20 | 12.32 | 28,513,168 | +0.19(+1.56%) |
Jul 21, 2000 | 11.60 | 12.26 | 11.60 | 12.13 | 60,270,768 | +0.95(+8.47%) |
Jul 20, 2000 | 11.69 | 11.79 | 10.93 | 11.19 | 63,068,604 | -0.70(-5.85%) |
Jul 19, 2000 | 12.23 | 12.34 | 11.87 | 11.88 | 29,085,552 | -0.46(-3.71%) |
Jul 18, 2000 | 12.29 | 12.39 | 12.20 | 12.34 | 27,591,104 | -0.17(-1.39%) |
Jul 17, 2000 | 12.58 | 12.62 | 12.29 | 12.51 | 22,682,134 | +0.00(+0.00%) |
Jul 14, 2000 | 12.45 | 12.67 | 12.39 | 12.51 | 33,993,732 | -0.51(-3.88%) |
Jul 13, 2000 | 13.15 | 13.24 | 12.89 | 13.02 | 23,570,970 | -0.16(-1.19%) |
Jul 12, 2000 | 13.38 | 13.46 | 13.13 | 13.18 | 17,664,778 | -0.11(-0.84%) |
Jul 11, 2000 | 13.52 | 13.67 | 13.22 | 13.29 | 18,322,208 | -0.54(-3.89%) |
Jul 10, 2000 | 13.90 | 14.06 | 13.79 | 13.83 | 15,230,467 | -0.17(-1.25%) |
Jul 07, 2000 | 13.67 | 14.16 | 13.67 | 14.00 | 16,226,106 | +0.40(+2.92%) |
Jul 06, 2000 | 13.78 | 14.21 | 13.52 | 13.60 | 14,853,493 | -0.16(-1.16%) |
Jul 05, 2000 | 14.09 | 14.38 | 13.68 | 13.76 | 23,046,846 | -0.14(-1.02%) |
Jul 03, 2000 | 12.80 | 13.93 | 12.80 | 13.90 | 13,086,105 | +1.06(+8.25%) |
Jun 30, 2000 | 13.05 | 13.07 | 12.51 | 12.84 | 44,817,992 | -0.17(-1.34%) |
Jun 29, 2000 | 13.30 | 13.38 | 12.99 | 13.02 | 20,381,128 | -0.28(-2.11%) |
Jun 28, 2000 | 13.62 | 13.68 | 13.05 | 13.30 | 16,099,525 | -0.26(-1.88%) |
Jun 27, 2000 | 14.03 | 14.09 | 13.48 | 13.56 | 19,189,288 | -0.48(-3.39%) |
Jun 26, 2000 | 14.41 | 14.51 | 13.97 | 14.03 | 12,044,581 | -0.48(-3.28%) |
Jun 23, 2000 | 14.73 | 14.73 | 14.42 | 14.51 | 7,457,600 | -0.20(-1.39%) |
Jun 22, 2000 | 14.49 | 14.77 | 14.39 | 14.71 | 14,062,757 | +0.35(+2.43%) |
Jun 21, 2000 | 14.54 | 14.69 | 14.30 | 14.36 | 16,193,670 | -0.16(-1.10%) |
Jun 20, 2000 | 14.28 | 14.61 | 14.08 | 14.52 | 18,475,688 | +0.11(+0.77%) |
Jun 19, 2000 | 13.93 | 14.58 | 13.89 | 14.41 | 17,144,610 | +0.49(+3.52%) |
Jun 16, 2000 | 14.09 | 14.25 | 13.89 | 13.92 | 19,379,556 | -0.38(-2.65%) |
Jun 15, 2000 | 14.54 | 14.82 | 14.24 | 14.30 | 19,792,130 | -0.21(-1.43%) |
Jun 14, 2000 | 14.19 | 14.52 | 14.11 | 14.51 | 15,278,726 | +0.49(+3.50%) |
Jun 13, 2000 | 13.65 | 14.31 | 13.64 | 14.02 | 13,504,218 | +0.41(+3.03%) |
Jun 12, 2000 | 13.65 | 13.81 | 13.59 | 13.60 | 9,139,546 | -0.03(-0.24%) |
Jun 09, 2000 | 13.81 | 13.83 | 13.60 | 13.64 | 10,212,320 | -0.17(-1.24%) |
Jun 08, 2000 | 13.59 | 13.83 | 13.52 | 13.81 | 14,562,752 | +0.14(+1.04%) |
Jun 07, 2000 | 13.70 | 13.83 | 13.62 | 13.67 | 13,988,786 | +0.00(+0.00%) |
Jun 06, 2000 | 13.46 | 13.73 | 13.38 | 13.67 | 10,011,768 | +0.27(+2.00%) |
Jun 05, 2000 | 13.56 | 13.65 | 13.35 | 13.40 | 9,084,958 | -0.16(-1.16%) |
Jun 02, 2000 | 13.81 | 13.81 | 13.40 | 13.56 | 12,388,723 | +0.03(+0.19%) |