Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 16.22 | 16.39 | 16.17 | 16.26 | 8,018,767 | +0.05(+0.30%) |
Dec 28, 2000 | 15.98 | 16.33 | 15.98 | 16.21 | 10,732,941 | +0.27(+1.70%) |
Dec 27, 2000 | 15.71 | 16.21 | 15.71 | 15.94 | 9,619,806 | +0.10(+0.62%) |
Dec 26, 2000 | 15.71 | 15.92 | 15.69 | 15.84 | 5,674,884 | +0.13(+0.86%) |
Dec 22, 2000 | 15.70 | 15.78 | 15.57 | 15.71 | 11,277,714 | +0.08(+0.49%) |
Dec 21, 2000 | 15.51 | 15.77 | 15.47 | 15.63 | 17,626,942 | +0.06(+0.38%) |
Dec 20, 2000 | 15.39 | 15.74 | 15.38 | 15.57 | 15,514,087 | +0.22(+1.44%) |
Dec 19, 2000 | 15.26 | 15.46 | 15.25 | 15.35 | 7,278,831 | +0.10(+0.64%) |
Dec 18, 2000 | 15.25 | 15.35 | 15.06 | 15.25 | 9,505,746 | +0.00(+0.00%) |
Dec 15, 2000 | 15.36 | 15.47 | 15.25 | 15.25 | 18,737,814 | -0.11(-0.70%) |
Dec 14, 2000 | 15.28 | 15.39 | 15.12 | 15.36 | 11,311,964 | +0.09(+0.57%) |
Dec 13, 2000 | 15.16 | 15.42 | 15.11 | 15.27 | 12,188,578 | +0.26(+1.74%) |
Dec 12, 2000 | 14.79 | 15.16 | 14.78 | 15.01 | 10,546,180 | +0.21(+1.44%) |
Dec 11, 2000 | 14.86 | 15.01 | 14.74 | 14.80 | 9,436,923 | -0.12(-0.78%) |
Dec 08, 2000 | 14.80 | 15.04 | 14.80 | 14.91 | 10,309,982 | -0.11(-0.71%) |
Dec 07, 2000 | 15.09 | 15.16 | 14.88 | 15.02 | 8,086,944 | +0.15(+0.98%) |
Dec 06, 2000 | 15.13 | 15.28 | 14.79 | 14.87 | 13,535,971 | -0.52(-3.40%) |
Dec 05, 2000 | 15.44 | 15.44 | 15.13 | 15.40 | 10,117,728 | -0.01(-0.06%) |
Dec 04, 2000 | 14.84 | 15.47 | 14.84 | 15.41 | 9,796,551 | +0.28(+1.85%) |
Dec 01, 2000 | 15.36 | 15.47 | 14.96 | 15.13 | 16,845,970 | -0.35(-2.25%) |
Nov 30, 2000 | 15.51 | 15.94 | 15.44 | 15.47 | 24,124,802 | -0.04(-0.25%) |
Nov 29, 2000 | 15.42 | 15.60 | 15.42 | 15.51 | 12,204,734 | +0.02(+0.13%) |
Nov 28, 2000 | 15.16 | 15.49 | 15.09 | 15.49 | 18,075,426 | +0.43(+2.82%) |
Nov 27, 2000 | 14.76 | 15.09 | 14.59 | 15.07 | 8,865,008 | +0.36(+2.43%) |
Nov 24, 2000 | 14.93 | 14.93 | 14.55 | 14.71 | 4,859,340 | -0.22(-1.49%) |
Nov 22, 2000 | 14.86 | 15.05 | 14.78 | 14.93 | 8,890,211 | -0.19(-1.28%) |
Nov 21, 2000 | 14.93 | 15.14 | 14.82 | 15.13 | 11,699,703 | +0.24(+1.62%) |
Nov 20, 2000 | 14.72 | 15.00 | 14.72 | 14.88 | 8,906,043 | +0.17(+1.13%) |
Nov 17, 2000 | 14.65 | 14.74 | 14.58 | 14.72 | 8,559,986 | +0.14(+0.99%) |
Nov 16, 2000 | 14.70 | 14.71 | 14.45 | 14.58 | 5,815,116 | -0.13(-0.85%) |
Nov 15, 2000 | 14.58 | 14.70 | 14.51 | 14.70 | 6,767,339 | +0.06(+0.40%) |
Nov 14, 2000 | 14.38 | 14.64 | 14.22 | 14.64 | 8,638,180 | +0.24(+1.68%) |
Nov 13, 2000 | 14.58 | 14.75 | 14.28 | 14.40 | 10,292,857 | -0.21(-1.46%) |
Nov 10, 2000 | 14.45 | 14.77 | 14.37 | 14.61 | 9,814,645 | +0.14(+0.94%) |
Nov 09, 2000 | 14.46 | 14.59 | 14.08 | 14.48 | 9,159,689 | +0.02(+0.13%) |
Nov 08, 2000 | 14.38 | 14.66 | 14.38 | 14.46 | 9,928,382 | +0.20(+1.43%) |
Nov 07, 2000 | 14.24 | 14.37 | 14.04 | 14.25 | 7,955,113 | +0.01(+0.06%) |
Nov 06, 2000 | 14.25 | 14.38 | 14.16 | 14.25 | 9,409,135 | +0.06(+0.40%) |
Nov 03, 2000 | 13.97 | 14.27 | 13.82 | 14.19 | 9,434,338 | +0.28(+2.02%) |
Nov 02, 2000 | 14.16 | 14.17 | 13.80 | 13.91 | 15,173,199 | -0.17(-1.24%) |
Nov 01, 2000 | 14.24 | 14.27 | 13.81 | 14.08 | 15,267,226 | -0.17(-1.22%) |
Oct 31, 2000 | 14.53 | 14.53 | 14.16 | 14.25 | 11,283,853 | -0.35(-2.38%) |
Oct 30, 2000 | 14.49 | 14.63 | 14.36 | 14.60 | 7,096,594 | +0.25(+1.75%) |
Oct 27, 2000 | 14.38 | 14.52 | 14.28 | 14.35 | 6,318,531 | -0.06(-0.40%) |
Oct 26, 2000 | 14.51 | 14.68 | 14.40 | 14.41 | 8,036,861 | -0.13(-0.87%) |
Oct 25, 2000 | 14.19 | 14.69 | 14.17 | 14.54 | 12,360,152 | +0.35(+2.45%) |
Oct 24, 2000 | 14.18 | 14.30 | 14.02 | 14.19 | 9,943,892 | +0.02(+0.14%) |
Oct 23, 2000 | 14.24 | 14.45 | 14.17 | 14.17 | 11,659,314 | -0.05(-0.34%) |
Oct 20, 2000 | 14.16 | 14.35 | 14.09 | 14.22 | 10,111,589 | +0.02(+0.13%) |
Oct 19, 2000 | 14.31 | 14.48 | 14.06 | 14.20 | 17,722,260 | -0.39(-2.65%) |
Oct 18, 2000 | 14.78 | 14.97 | 14.56 | 14.58 | 11,395,974 | -0.43(-2.90%) |
Oct 17, 2000 | 14.86 | 15.08 | 14.76 | 15.02 | 14,583,190 | +0.02(+0.12%) |
Oct 16, 2000 | 14.83 | 15.06 | 14.76 | 15.00 | 9,051,446 | +0.17(+1.18%) |
Oct 13, 2000 | 15.03 | 15.09 | 14.80 | 14.83 | 14,715,990 | -0.18(-1.23%) |
Oct 12, 2000 | 14.83 | 15.09 | 14.64 | 15.01 | 15,007,118 | +0.15(+1.04%) |
Oct 11, 2000 | 14.73 | 14.89 | 14.60 | 14.86 | 12,736,259 | +0.21(+1.46%) |
Oct 10, 2000 | 14.29 | 14.70 | 14.17 | 14.64 | 9,864,082 | +0.51(+3.63%) |
Oct 09, 2000 | 14.28 | 14.39 | 14.12 | 14.13 | 4,720,400 | -0.15(-1.08%) |
Oct 06, 2000 | 14.38 | 14.56 | 14.12 | 14.28 | 7,560,912 | -0.12(-0.81%) |
Oct 05, 2000 | 14.16 | 14.51 | 14.10 | 14.40 | 10,467,339 | +0.43(+3.04%) |
Oct 04, 2000 | 14.24 | 14.51 | 13.97 | 13.97 | 11,075,767 | -0.34(-2.37%) |
Oct 03, 2000 | 14.40 | 14.52 | 14.23 | 14.31 | 7,120,828 | -0.11(-0.74%) |