Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 11.65 | 11.80 | 11.52 | 11.67 | 20,001,684 | +0.03(+0.24%) |
Jul 28, 2000 | 11.65 | 11.78 | 11.58 | 11.64 | 13,730,561 | -0.07(-0.62%) |
Jul 27, 2000 | 11.20 | 11.79 | 11.20 | 11.71 | 28,852,530 | +0.63(+5.66%) |
Jul 26, 2000 | 11.10 | 11.18 | 11.02 | 11.09 | 29,665,930 | +0.12(+1.09%) |
Jul 25, 2000 | 11.20 | 11.28 | 10.93 | 10.97 | 18,930,896 | -0.27(-2.43%) |
Jul 24, 2000 | 11.20 | 11.25 | 11.04 | 11.24 | 14,304,100 | +0.02(+0.17%) |
Jul 21, 2000 | 11.45 | 11.46 | 11.18 | 11.22 | 14,373,859 | -0.15(-1.28%) |
Jul 20, 2000 | 11.43 | 11.57 | 11.35 | 11.37 | 13,401,352 | -0.08(-0.72%) |
Jul 19, 2000 | 11.44 | 11.54 | 11.37 | 11.45 | 14,829,185 | +0.07(+0.64%) |
Jul 18, 2000 | 11.36 | 11.49 | 11.28 | 11.38 | 21,157,696 | -0.08(-0.71%) |
Jul 17, 2000 | 11.63 | 11.63 | 11.31 | 11.46 | 18,810,622 | +0.17(+1.53%) |
Jul 14, 2000 | 11.27 | 11.33 | 11.12 | 11.29 | 17,136,054 | -0.06(-0.56%) |
Jul 13, 2000 | 11.42 | 11.44 | 11.26 | 11.35 | 13,584,170 | -0.09(-0.78%) |
Jul 12, 2000 | 11.69 | 11.71 | 11.44 | 11.44 | 12,988,638 | -0.28(-2.42%) |
Jul 11, 2000 | 11.37 | 11.75 | 11.37 | 11.72 | 15,249,803 | +0.36(+3.12%) |
Jul 10, 2000 | 11.42 | 11.52 | 11.35 | 11.37 | 11,065,961 | -0.06(-0.51%) |
Jul 07, 2000 | 11.44 | 11.55 | 11.35 | 11.42 | 15,959,424 | +0.05(+0.42%) |
Jul 06, 2000 | 11.31 | 11.55 | 11.29 | 11.38 | 18,843,954 | +0.18(+1.62%) |
Jul 05, 2000 | 11.49 | 11.49 | 11.14 | 11.19 | 23,614,050 | -0.38(-3.28%) |
Jul 03, 2000 | 11.47 | 11.60 | 11.46 | 11.57 | 14,765,955 | +0.15(+1.34%) |
Jun 30, 2000 | 11.74 | 11.78 | 11.30 | 11.42 | 34,239,120 | -0.39(-3.32%) |
Jun 29, 2000 | 11.87 | 11.93 | 11.79 | 11.81 | 16,220,591 | -0.13(-1.12%) |
Jun 28, 2000 | 11.94 | 12.02 | 11.87 | 11.95 | 12,638,467 | +0.01(+0.07%) |
Jun 27, 2000 | 12.14 | 12.17 | 11.92 | 11.94 | 14,032,966 | -0.19(-1.56%) |
Jun 26, 2000 | 12.11 | 12.25 | 12.04 | 12.13 | 10,903,075 | +0.03(+0.29%) |
Jun 23, 2000 | 12.13 | 12.19 | 12.03 | 12.09 | 9,913,386 | +0.06(+0.52%) |
Jun 22, 2000 | 12.28 | 12.33 | 11.93 | 12.03 | 16,140,523 | -0.18(-1.50%) |
Jun 21, 2000 | 11.93 | 12.29 | 11.90 | 12.21 | 16,118,873 | +0.10(+0.84%) |
Jun 20, 2000 | 12.00 | 12.13 | 11.89 | 12.11 | 15,126,779 | -0.12(-0.96%) |
Jun 19, 2000 | 12.21 | 12.26 | 12.00 | 12.23 | 15,521,967 | -0.05(-0.37%) |
Jun 16, 2000 | 12.02 | 12.28 | 12.02 | 12.28 | 33,778,296 | +0.28(+2.34%) |
Jun 15, 2000 | 12.00 | 12.15 | 11.89 | 11.99 | 19,460,448 | -0.03(-0.22%) |
Jun 14, 2000 | 11.92 | 12.19 | 11.89 | 12.02 | 19,020,586 | +0.21(+1.76%) |
Jun 13, 2000 | 11.82 | 11.93 | 11.79 | 11.81 | 13,024,033 | +0.06(+0.55%) |
Jun 12, 2000 | 11.62 | 11.89 | 11.62 | 11.75 | 19,384,504 | +0.23(+1.97%) |
Jun 09, 2000 | 11.64 | 11.72 | 11.51 | 11.52 | 16,138,461 | -0.13(-1.09%) |
Jun 08, 2000 | 11.66 | 11.73 | 11.63 | 11.65 | 18,349,798 | -0.15(-1.31%) |
Jun 07, 2000 | 11.93 | 11.99 | 11.77 | 11.80 | 16,439,491 | -0.17(-1.45%) |
Jun 06, 2000 | 11.49 | 12.00 | 11.46 | 11.98 | 20,861,820 | +0.44(+3.78%) |
Jun 05, 2000 | 11.49 | 11.60 | 11.49 | 11.54 | 14,884,511 | +0.02(+0.15%) |
Jun 02, 2000 | 11.79 | 11.92 | 11.44 | 11.52 | 31,978,640 | -0.55(-4.52%) |
Jun 01, 2000 | 12.16 | 12.16 | 11.77 | 12.07 | 20,438,798 | -0.05(-0.44%) |
May 31, 2000 | 12.08 | 12.20 | 11.98 | 12.12 | 16,927,120 | -0.03(-0.23%) |
May 30, 2000 | 11.93 | 12.17 | 11.90 | 12.15 | 17,532,616 | +0.16(+1.37%) |
May 26, 2000 | 11.89 | 12.09 | 11.87 | 11.98 | 10,206,856 | +0.14(+1.14%) |
May 25, 2000 | 11.98 | 12.01 | 11.74 | 11.85 | 14,820,250 | -0.22(-1.81%) |
May 24, 2000 | 12.05 | 12.14 | 11.94 | 12.07 | 15,828,496 | -0.01(-0.07%) |
May 23, 2000 | 12.14 | 12.16 | 11.88 | 12.08 | 14,754,615 | -0.05(-0.37%) |
May 22, 2000 | 11.98 | 12.21 | 11.97 | 12.12 | 16,646,364 | +0.23(+1.91%) |
May 19, 2000 | 11.67 | 11.95 | 11.63 | 11.89 | 14,502,381 | +0.04(+0.37%) |
May 18, 2000 | 11.86 | 11.98 | 11.78 | 11.85 | 12,318,880 | +0.01(+0.10%) |
May 17, 2000 | 11.93 | 12.00 | 11.71 | 11.84 | 19,081,412 | -0.27(-2.26%) |
May 16, 2000 | 12.11 | 12.18 | 11.97 | 12.11 | 14,999,288 | -0.05(-0.44%) |
May 15, 2000 | 11.92 | 12.20 | 11.89 | 12.17 | 15,307,535 | +0.23(+1.94%) |
May 12, 2000 | 11.99 | 12.03 | 11.89 | 11.94 | 13,699,977 | -0.13(-1.10%) |
May 11, 2000 | 11.90 | 12.13 | 11.86 | 12.07 | 18,870,416 | +0.21(+1.77%) |
May 10, 2000 | 11.59 | 11.95 | 11.58 | 11.86 | 19,536,050 | +0.30(+2.59%) |
May 09, 2000 | 11.71 | 11.77 | 11.46 | 11.56 | 14,408,223 | -0.15(-1.24%) |
May 08, 2000 | 11.62 | 11.75 | 11.55 | 11.70 | 12,690,700 | +0.06(+0.55%) |
May 05, 2000 | 11.46 | 11.64 | 11.45 | 11.64 | 12,180,048 | +0.07(+0.63%) |
May 04, 2000 | 11.35 | 11.59 | 11.32 | 11.57 | 17,344,644 | +0.29(+2.58%) |
May 03, 2000 | 11.40 | 11.41 | 11.20 | 11.28 | 12,144,653 | -0.11(-0.96%) |
May 02, 2000 | 11.38 | 11.58 | 11.35 | 11.39 | 13,902,382 | +0.04(+0.32%) |