Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2000 | 14.58 | 14.58 | 14.28 | 14.42 | 6,803,528 | -0.12(-0.80%) |
Sep 29, 2000 | 14.43 | 14.73 | 14.35 | 14.54 | 8,502,149 | +0.09(+0.61%) |
Sep 28, 2000 | 14.75 | 14.92 | 14.38 | 14.45 | 10,181,059 | -0.27(-1.81%) |
Sep 27, 2000 | 14.61 | 14.81 | 14.46 | 14.71 | 6,966,702 | +0.09(+0.62%) |
Sep 26, 2000 | 14.83 | 14.90 | 14.48 | 14.62 | 7,365,427 | -0.21(-1.42%) |
Sep 25, 2000 | 14.83 | 14.92 | 14.67 | 14.83 | 6,443,577 | -0.00(-0.01%) |
Sep 22, 2000 | 14.78 | 14.94 | 14.64 | 14.84 | 8,924,461 | +0.25(+1.72%) |
Sep 21, 2000 | 14.09 | 14.62 | 14.09 | 14.58 | 9,459,218 | +0.49(+3.48%) |
Sep 20, 2000 | 14.22 | 14.35 | 13.97 | 14.09 | 8,832,696 | -0.11(-0.80%) |
Sep 19, 2000 | 14.21 | 14.31 | 14.11 | 14.21 | 6,379,600 | -0.05(-0.34%) |
Sep 18, 2000 | 14.35 | 14.51 | 14.22 | 14.25 | 12,350,136 | -0.45(-3.03%) |
Sep 15, 2000 | 14.77 | 14.85 | 14.69 | 14.70 | 10,125,806 | -0.15(-0.98%) |
Sep 14, 2000 | 15.10 | 15.10 | 14.83 | 14.85 | 6,736,966 | -0.26(-1.72%) |
Sep 13, 2000 | 14.95 | 15.14 | 14.94 | 15.11 | 7,919,893 | +0.15(+1.03%) |
Sep 12, 2000 | 14.87 | 14.95 | 14.76 | 14.95 | 6,344,703 | +0.25(+1.68%) |
Sep 11, 2000 | 14.65 | 14.77 | 14.65 | 14.70 | 6,629,369 | +0.09(+0.58%) |
Sep 08, 2000 | 14.39 | 14.62 | 14.39 | 14.62 | 6,160,527 | +0.16(+1.10%) |
Sep 07, 2000 | 14.44 | 14.53 | 14.33 | 14.46 | 4,279,347 | +0.03(+0.20%) |
Sep 06, 2000 | 14.55 | 14.55 | 14.40 | 14.43 | 9,083,757 | +0.00(+0.00%) |
Sep 05, 2000 | 14.33 | 14.46 | 14.13 | 14.43 | 8,576,142 | +0.10(+0.68%) |
Sep 01, 2000 | 14.31 | 14.38 | 14.22 | 14.33 | 4,912,331 | +0.10(+0.73%) |
Aug 31, 2000 | 14.41 | 14.53 | 14.18 | 14.23 | 7,599,362 | +0.11(+0.77%) |
Aug 30, 2000 | 14.24 | 14.36 | 14.12 | 14.12 | 6,797,712 | -0.27(-1.88%) |
Aug 29, 2000 | 14.55 | 14.58 | 14.36 | 14.39 | 6,304,314 | -0.27(-1.85%) |
Aug 28, 2000 | 14.62 | 14.94 | 14.58 | 14.66 | 8,338,328 | -0.11(-0.72%) |
Aug 25, 2000 | 14.80 | 14.88 | 14.67 | 14.77 | 5,977,644 | -0.13(-0.84%) |
Aug 24, 2000 | 14.82 | 14.94 | 14.78 | 14.89 | 5,337,874 | -0.11(-0.71%) |
Aug 23, 2000 | 15.12 | 15.16 | 14.82 | 15.00 | 5,561,147 | -0.13(-0.83%) |
Aug 22, 2000 | 15.04 | 15.14 | 14.98 | 15.13 | 5,216,383 | +0.12(+0.77%) |
Aug 21, 2000 | 15.01 | 15.13 | 14.93 | 15.01 | 5,928,530 | +0.09(+0.60%) |
Aug 18, 2000 | 15.01 | 15.05 | 14.75 | 14.92 | 8,863,392 | -0.09(-0.60%) |
Aug 17, 2000 | 15.16 | 15.18 | 14.94 | 15.01 | 7,628,120 | -0.13(-0.86%) |
Aug 16, 2000 | 14.99 | 15.19 | 14.97 | 15.14 | 5,202,166 | +0.27(+1.82%) |
Aug 15, 2000 | 14.97 | 15.06 | 14.83 | 14.87 | 5,329,473 | -0.19(-1.25%) |
Aug 14, 2000 | 15.16 | 15.22 | 14.94 | 15.06 | 4,627,666 | -0.08(-0.54%) |
Aug 11, 2000 | 15.09 | 15.30 | 15.03 | 15.14 | 7,256,860 | +0.07(+0.44%) |
Aug 10, 2000 | 14.82 | 15.14 | 14.74 | 15.07 | 9,287,643 | +0.40(+2.74%) |
Aug 09, 2000 | 14.94 | 15.04 | 14.49 | 14.67 | 11,453,812 | -0.29(-1.92%) |
Aug 08, 2000 | 14.93 | 15.09 | 14.81 | 14.96 | 7,437,158 | -0.03(-0.20%) |
Aug 07, 2000 | 15.09 | 15.09 | 14.85 | 14.99 | 6,167,636 | +0.05(+0.31%) |
Aug 04, 2000 | 14.95 | 14.96 | 14.75 | 14.94 | 6,565,715 | -0.07(-0.45%) |
Aug 03, 2000 | 14.89 | 15.07 | 14.87 | 15.01 | 9,235,622 | +0.08(+0.52%) |
Aug 02, 2000 | 14.69 | 14.96 | 14.58 | 14.93 | 8,049,140 | +0.26(+1.78%) |