Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |