Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 12.76 | 13.09 | 12.74 | 12.74 | 3,834,302 | -0.05(-0.38%) |
Aug 30, 2000 | 12.96 | 13.03 | 12.77 | 12.79 | 3,261,511 | -0.17(-1.32%) |
Aug 29, 2000 | 13.06 | 13.10 | 12.96 | 12.96 | 3,469,964 | -0.07(-0.53%) |
Aug 28, 2000 | 13.15 | 13.35 | 13.03 | 13.03 | 2,943,172 | -0.09(-0.66%) |
Aug 25, 2000 | 13.02 | 13.11 | 13.02 | 13.11 | 2,884,031 | +0.13(+0.99%) |
Aug 24, 2000 | 13.11 | 13.13 | 12.94 | 12.99 | 3,041,010 | -0.15(-1.18%) |
Aug 23, 2000 | 13.17 | 13.26 | 13.05 | 13.14 | 3,196,529 | -0.05(-0.38%) |
Aug 22, 2000 | 12.99 | 13.29 | 12.98 | 13.19 | 2,755,163 | +0.19(+1.44%) |
Aug 21, 2000 | 13.06 | 13.12 | 12.95 | 13.00 | 1,947,269 | -0.02(-0.19%) |
Aug 18, 2000 | 13.08 | 13.08 | 12.98 | 13.03 | 2,775,241 | -0.02(-0.14%) |
Aug 17, 2000 | 12.99 | 13.10 | 12.92 | 13.05 | 3,162,943 | +0.09(+0.73%) |
Aug 16, 2000 | 13.01 | 13.01 | 12.87 | 12.95 | 3,426,521 | -0.04(-0.33%) |
Aug 15, 2000 | 13.12 | 13.13 | 12.91 | 12.99 | 2,987,711 | -0.11(-0.86%) |
Aug 14, 2000 | 13.18 | 13.18 | 12.85 | 13.11 | 4,196,449 | -0.15(-1.10%) |
Aug 11, 2000 | 13.00 | 13.35 | 13.00 | 13.25 | 6,691,684 | +0.26(+1.98%) |
Aug 10, 2000 | 12.73 | 13.08 | 12.73 | 12.99 | 7,051,640 | +0.32(+2.56%) |
Aug 09, 2000 | 12.63 | 12.80 | 12.55 | 12.67 | 5,733,382 | +0.15(+1.24%) |
Aug 08, 2000 | 12.46 | 12.63 | 12.35 | 12.51 | 5,227,399 | +0.07(+0.55%) |
Aug 07, 2000 | 12.33 | 12.46 | 12.33 | 12.45 | 2,922,363 | +0.12(+0.97%) |
Aug 04, 2000 | 12.32 | 12.42 | 12.27 | 12.33 | 3,723,686 | +0.01(+0.07%) |
Aug 03, 2000 | 12.42 | 12.46 | 12.32 | 12.32 | 3,835,032 | -0.04(-0.34%) |
Aug 02, 2000 | 12.27 | 12.41 | 12.17 | 12.36 | 3,660,530 | +0.12(+0.98%) |
Aug 01, 2000 | 12.39 | 12.49 | 12.22 | 12.24 | 4,960,899 | -0.09(-0.77%) |
Jul 31, 2000 | 12.46 | 12.51 | 12.33 | 12.33 | 4,089,849 | -0.13(-1.03%) |
Jul 28, 2000 | 12.22 | 12.55 | 12.17 | 12.46 | 4,387,014 | +0.27(+2.25%) |
Jul 27, 2000 | 12.29 | 12.38 | 12.13 | 12.19 | 3,786,843 | +0.06(+0.50%) |
Jul 26, 2000 | 12.18 | 12.52 | 12.13 | 12.13 | 7,229,428 | +0.03(+0.28%) |
Jul 25, 2000 | 12.12 | 12.28 | 12.08 | 12.10 | 3,690,100 | -0.10(-0.84%) |
Jul 24, 2000 | 11.78 | 12.38 | 11.78 | 12.20 | 4,737,478 | +0.37(+3.12%) |
Jul 21, 2000 | 11.82 | 11.83 | 11.68 | 11.83 | 2,608,406 | -0.02(-0.15%) |
Jul 20, 2000 | 11.88 | 11.90 | 11.78 | 11.85 | 4,071,230 | +0.00(+0.00%) |
Jul 19, 2000 | 12.19 | 12.20 | 11.81 | 11.85 | 5,675,701 | -0.21(-1.71%) |
Jul 18, 2000 | 11.93 | 12.13 | 11.92 | 12.05 | 2,743,846 | +0.10(+0.86%) |
Jul 17, 2000 | 11.92 | 11.98 | 11.80 | 11.95 | 3,427,617 | -0.08(-0.71%) |
Jul 14, 2000 | 12.23 | 12.23 | 11.86 | 12.03 | 4,142,784 | -0.23(-1.89%) |
Jul 13, 2000 | 12.45 | 12.45 | 12.26 | 12.27 | 3,036,995 | -0.07(-0.56%) |
Jul 12, 2000 | 12.36 | 12.40 | 12.20 | 12.33 | 5,703,446 | +0.15(+1.26%) |
Jul 11, 2000 | 11.94 | 12.32 | 11.88 | 12.18 | 5,843,267 | +0.24(+2.01%) |
Jul 10, 2000 | 11.68 | 12.00 | 11.66 | 11.94 | 4,785,302 | +0.15(+1.24%) |
Jul 07, 2000 | 11.86 | 12.02 | 11.78 | 11.80 | 4,845,173 | -0.06(-0.51%) |
Jul 06, 2000 | 11.98 | 12.07 | 11.85 | 11.86 | 4,681,258 | -0.27(-2.19%) |
Jul 05, 2000 | 11.77 | 12.24 | 11.62 | 12.12 | 6,184,970 | +0.61(+5.28%) |
Jul 03, 2000 | 11.37 | 11.56 | 11.37 | 11.51 | 2,983,695 | +0.15(+1.28%) |
Jun 30, 2000 | 11.68 | 11.78 | 11.30 | 11.37 | 6,581,433 | -0.35(-2.99%) |
Jun 29, 2000 | 11.57 | 11.89 | 11.53 | 11.72 | 4,672,861 | -0.07(-0.60%) |
Jun 28, 2000 | 11.87 | 11.90 | 11.70 | 11.79 | 3,862,777 | -0.07(-0.62%) |
Jun 27, 2000 | 11.85 | 12.03 | 11.80 | 11.86 | 5,622,036 | +0.15(+1.31%) |
Jun 26, 2000 | 11.56 | 11.77 | 11.55 | 11.71 | 4,065,754 | +0.15(+1.26%) |
Jun 23, 2000 | 11.62 | 11.62 | 11.51 | 11.56 | 2,903,380 | -0.22(-1.88%) |
Jun 22, 2000 | 11.82 | 12.02 | 11.63 | 11.79 | 5,126,275 | -0.03(-0.22%) |
Jun 21, 2000 | 11.57 | 11.85 | 11.51 | 11.81 | 5,986,374 | +0.56(+4.94%) |
Jun 20, 2000 | 11.45 | 11.64 | 11.10 | 11.26 | 5,129,926 | -0.18(-1.57%) |
Jun 19, 2000 | 11.62 | 11.71 | 11.36 | 11.44 | 4,427,171 | -0.13(-1.11%) |
Jun 16, 2000 | 11.84 | 11.84 | 11.56 | 11.56 | 7,017,324 | -0.27(-2.31%) |
Jun 15, 2000 | 11.55 | 11.97 | 11.54 | 11.84 | 7,625,891 | +0.31(+2.67%) |
Jun 14, 2000 | 11.50 | 11.63 | 11.44 | 11.53 | 5,025,881 | +0.32(+2.83%) |
Jun 13, 2000 | 11.18 | 11.41 | 11.18 | 11.21 | 3,937,981 | -0.01(-0.12%) |
Jun 12, 2000 | 11.23 | 11.48 | 11.21 | 11.23 | 3,691,195 | +0.00(+0.04%) |
Jun 09, 2000 | 11.22 | 11.26 | 11.12 | 11.22 | 3,923,743 | +0.03(+0.23%) |
Jun 08, 2000 | 11.22 | 11.23 | 11.02 | 11.20 | 4,535,961 | +0.00(+0.00%) |
Jun 07, 2000 | 11.27 | 11.39 | 11.16 | 11.20 | 5,815,522 | -0.08(-0.68%) |
Jun 06, 2000 | 11.64 | 11.64 | 11.24 | 11.27 | 5,749,810 | -0.38(-3.23%) |
Jun 05, 2000 | 11.59 | 11.65 | 11.52 | 11.65 | 4,941,551 | +0.10(+0.89%) |
Jun 02, 2000 | 11.85 | 11.88 | 11.50 | 11.55 | 6,093,338 | -0.08(-0.66%) |