Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 12.83 | 13.10 | 12.51 | 12.54 | 22,263,258 | -0.35(-2.68%) |
Sep 28, 2000 | 12.44 | 12.94 | 12.41 | 12.89 | 27,665,540 | +0.37(+3.00%) |
Sep 27, 2000 | 12.04 | 12.54 | 11.98 | 12.51 | 17,658,046 | +0.53(+4.45%) |
Sep 26, 2000 | 11.85 | 12.14 | 11.82 | 11.98 | 15,990,208 | +0.03(+0.21%) |
Sep 25, 2000 | 11.82 | 12.01 | 11.72 | 11.96 | 12,116,817 | +0.19(+1.59%) |
Sep 22, 2000 | 11.45 | 11.87 | 11.42 | 11.77 | 18,719,162 | +0.58(+5.22%) |
Sep 21, 2000 | 11.10 | 11.50 | 11.10 | 11.18 | 15,362,364 | +0.08(+0.73%) |
Sep 20, 2000 | 11.53 | 11.55 | 11.10 | 11.10 | 17,344,240 | -0.48(-4.16%) |
Sep 19, 2000 | 11.50 | 11.64 | 11.48 | 11.58 | 18,082,398 | +0.21(+1.87%) |
Sep 18, 2000 | 11.50 | 11.58 | 11.34 | 11.37 | 16,754,419 | -0.21(-1.84%) |
Sep 15, 2000 | 11.66 | 11.74 | 11.50 | 11.58 | 22,612,034 | -0.11(-0.91%) |
Sep 14, 2000 | 12.09 | 12.17 | 11.64 | 11.69 | 17,805,678 | -0.29(-2.42%) |
Sep 13, 2000 | 12.44 | 12.57 | 11.82 | 11.98 | 21,454,452 | -0.67(-5.29%) |
Sep 12, 2000 | 12.62 | 12.68 | 12.57 | 12.65 | 12,796,298 | +0.00(+0.00%) |
Sep 11, 2000 | 12.49 | 12.70 | 12.49 | 12.65 | 10,096,213 | +0.08(+0.64%) |
Sep 08, 2000 | 12.65 | 12.76 | 12.46 | 12.57 | 13,865,394 | -0.11(-0.84%) |
Sep 07, 2000 | 12.68 | 12.81 | 12.65 | 12.68 | 13,525,067 | +0.00(+0.00%) |
Sep 06, 2000 | 12.78 | 12.81 | 12.62 | 12.68 | 12,305,757 | +0.03(+0.20%) |
Sep 05, 2000 | 12.54 | 12.91 | 12.51 | 12.65 | 14,739,213 | +0.19(+1.50%) |
Sep 01, 2000 | 12.76 | 12.76 | 12.44 | 12.46 | 14,766,439 | -0.21(-1.68%) |
Aug 31, 2000 | 12.78 | 12.94 | 12.51 | 12.68 | 16,900,408 | -0.32(-2.46%) |
Aug 30, 2000 | 13.02 | 13.15 | 12.57 | 12.99 | 16,858,630 | -0.16(-1.20%) |
Aug 29, 2000 | 13.47 | 13.50 | 13.05 | 13.15 | 10,985,758 | -0.43(-3.14%) |
Aug 28, 2000 | 13.61 | 13.80 | 13.53 | 13.58 | 7,168,461 | -0.08(-0.59%) |
Aug 25, 2000 | 13.42 | 13.71 | 13.42 | 13.66 | 6,895,026 | +0.13(+0.98%) |
Aug 24, 2000 | 13.42 | 13.69 | 13.37 | 13.53 | 9,967,828 | +0.32(+2.42%) |
Aug 23, 2000 | 13.50 | 13.74 | 13.21 | 13.21 | 10,786,021 | -0.35(-2.55%) |
Aug 22, 2000 | 13.77 | 13.82 | 13.42 | 13.55 | 10,999,371 | -0.16(-1.18%) |
Aug 21, 2000 | 13.58 | 13.74 | 13.42 | 13.71 | 16,329,831 | +0.08(+0.59%) |
Aug 18, 2000 | 14.12 | 14.27 | 13.63 | 13.63 | 20,052,540 | -0.80(-5.55%) |
Aug 17, 2000 | 14.06 | 14.49 | 13.98 | 14.43 | 28,268,036 | -0.05(-0.35%) |
Aug 16, 2000 | 13.74 | 14.49 | 13.74 | 14.49 | 23,065,960 | +0.66(+4.81%) |
Aug 15, 2000 | 13.42 | 14.01 | 13.26 | 13.82 | 24,413,420 | +0.24(+1.79%) |
Aug 14, 2000 | 13.31 | 13.74 | 13.15 | 13.58 | 31,648,304 | +0.26(+1.98%) |
Aug 11, 2000 | 12.78 | 13.58 | 12.78 | 13.31 | 59,436,128 | +1.17(+9.65%) |
Aug 10, 2000 | 11.93 | 12.44 | 11.85 | 12.14 | 21,452,810 | +0.27(+2.26%) |
Aug 09, 2000 | 12.04 | 12.09 | 11.87 | 11.87 | 12,715,793 | -0.27(-2.21%) |
Aug 08, 2000 | 11.80 | 12.19 | 11.77 | 12.14 | 21,518,998 | +0.21(+1.79%) |
Aug 07, 2000 | 11.34 | 11.98 | 11.29 | 11.93 | 21,921,054 | +0.59(+5.18%) |
Aug 04, 2000 | 11.21 | 11.42 | 10.97 | 11.34 | 11,788,930 | +0.08(+0.68%) |
Aug 03, 2000 | 10.95 | 11.29 | 10.89 | 11.27 | 15,992,556 | +0.21(+1.93%) |
Aug 02, 2000 | 10.89 | 11.10 | 10.84 | 11.05 | 13,568,253 | +0.08(+0.74%) |
Aug 01, 2000 | 10.76 | 10.97 | 10.76 | 10.97 | 10,677,116 | +0.21(+1.98%) |
Jul 31, 2000 | 10.89 | 11.05 | 10.73 | 10.76 | 14,044,711 | -0.19(-1.71%) |
Jul 28, 2000 | 10.84 | 10.95 | 10.73 | 10.95 | 13,227,926 | +0.03(+0.27%) |
Jul 27, 2000 | 10.78 | 10.97 | 10.78 | 10.92 | 9,142,593 | +0.18(+1.71%) |
Jul 26, 2000 | 10.70 | 11.13 | 10.70 | 10.73 | 17,661,098 | -0.35(-3.12%) |
Jul 25, 2000 | 10.65 | 11.10 | 10.63 | 11.08 | 13,108,929 | +0.51(+4.80%) |
Jul 24, 2000 | 10.81 | 10.81 | 10.54 | 10.57 | 9,355,708 | -0.19(-1.74%) |
Jul 21, 2000 | 10.76 | 10.86 | 10.69 | 10.76 | 13,564,263 | -0.11(-0.98%) |
Jul 20, 2000 | 10.76 | 10.92 | 10.63 | 10.86 | 14,019,832 | +0.21(+2.00%) |
Jul 19, 2000 | 10.76 | 11.00 | 10.44 | 10.65 | 22,543,264 | +0.40(+3.91%) |
Jul 18, 2000 | 10.04 | 10.49 | 10.01 | 10.25 | 21,866,366 | +0.19(+1.86%) |
Jul 17, 2000 | 10.41 | 10.46 | 9.906 | 10.06 | 34,561,972 | -0.37(-3.59%) |
Jul 14, 2000 | 10.33 | 11.02 | 9.799 | 10.44 | 42,740,384 | -0.16(-1.49%) |
Jul 13, 2000 | 10.73 | 10.78 | 10.49 | 10.60 | 18,664,006 | -0.16(-1.50%) |
Jul 12, 2000 | 11.05 | 11.27 | 10.63 | 10.76 | 20,805,720 | -0.29(-2.66%) |
Jul 11, 2000 | 11.50 | 11.50 | 10.97 | 11.05 | 16,785,634 | -0.45(-3.93%) |
Jul 10, 2000 | 11.50 | 11.53 | 11.32 | 11.50 | 14,178,260 | +0.08(+0.71%) |
Jul 07, 2000 | 11.90 | 11.90 | 11.34 | 11.42 | 14,338,097 | -0.43(-3.60%) |
Jul 06, 2000 | 11.80 | 12.04 | 11.77 | 11.85 | 15,564,213 | -0.03(-0.22%) |
Jul 05, 2000 | 11.69 | 11.96 | 11.64 | 11.87 | 19,042,824 | +0.29(+2.50%) |