Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 11.55 | 11.60 | 11.10 | 11.41 | 97,814,856 | -0.19(-1.63%) |
Sep 28, 2000 | 11.51 | 11.71 | 11.48 | 11.60 | 69,161,056 | +0.13(+1.12%) |
Sep 27, 2000 | 12.01 | 12.03 | 11.32 | 11.48 | 140,217,296 | -0.39(-3.29%) |
Sep 26, 2000 | 11.53 | 12.47 | 11.44 | 11.87 | 205,665,136 | +0.27(+2.35%) |
Sep 25, 2000 | 11.97 | 12.02 | 11.44 | 11.59 | 70,645,448 | -0.38(-3.16%) |
Sep 22, 2000 | 11.57 | 12.02 | 11.55 | 11.97 | 111,582,240 | -0.18(-1.46%) |
Sep 21, 2000 | 12.11 | 12.33 | 12.03 | 12.15 | 64,659,280 | -0.01(-0.09%) |
Sep 20, 2000 | 12.28 | 12.30 | 11.96 | 12.16 | 89,543,336 | -0.14(-1.15%) |
Sep 19, 2000 | 12.04 | 12.44 | 12.00 | 12.30 | 104,759,440 | +0.38(+3.17%) |
Sep 18, 2000 | 12.16 | 12.23 | 11.77 | 11.92 | 91,189,664 | -0.23(-1.85%) |
Sep 15, 2000 | 12.39 | 12.42 | 11.98 | 12.15 | 131,974,560 | -0.31(-2.46%) |
Sep 14, 2000 | 13.00 | 13.01 | 12.43 | 12.46 | 103,691,920 | -0.46(-3.58%) |
Sep 13, 2000 | 12.79 | 13.01 | 12.72 | 12.92 | 53,818,408 | +0.02(+0.19%) |
Sep 12, 2000 | 13.01 | 13.12 | 12.80 | 12.89 | 61,791,684 | -0.13(-1.00%) |
Sep 11, 2000 | 13.08 | 13.19 | 12.88 | 13.02 | 64,055,644 | -0.09(-0.72%) |
Sep 08, 2000 | 13.32 | 13.41 | 13.10 | 13.12 | 74,905,768 | -0.14(-1.07%) |
Sep 07, 2000 | 13.25 | 13.64 | 13.14 | 13.26 | 147,555,488 | +0.12(+0.89%) |
Sep 06, 2000 | 13.26 | 13.38 | 13.12 | 13.14 | 83,162,760 | -0.13(-0.97%) |
Sep 05, 2000 | 13.25 | 13.38 | 13.21 | 13.27 | 67,040,804 | -0.01(-0.10%) |
Sep 01, 2000 | 13.25 | 13.37 | 13.19 | 13.28 | 49,703,912 | +0.07(+0.54%) |
Aug 31, 2000 | 13.41 | 13.63 | 13.19 | 13.21 | 95,862,360 | -0.04(-0.27%) |
Aug 30, 2000 | 13.38 | 13.43 | 13.19 | 13.25 | 70,664,728 | -0.18(-1.32%) |
Aug 29, 2000 | 13.47 | 13.77 | 13.41 | 13.43 | 78,459,688 | -0.07(-0.52%) |
Aug 28, 2000 | 13.28 | 13.65 | 13.27 | 13.50 | 74,525,352 | +0.13(+0.98%) |
Aug 25, 2000 | 13.38 | 13.57 | 13.35 | 13.37 | 69,648,456 | -0.09(-0.70%) |
Aug 24, 2000 | 13.37 | 13.47 | 13.24 | 13.46 | 56,011,840 | +0.07(+0.52%) |
Aug 23, 2000 | 13.40 | 13.46 | 13.32 | 13.39 | 48,511,172 | -0.09(-0.70%) |
Aug 22, 2000 | 13.40 | 13.71 | 13.29 | 13.49 | 71,892,344 | +0.12(+0.89%) |
Aug 21, 2000 | 13.38 | 13.40 | 13.26 | 13.37 | 45,067,408 | -0.07(-0.54%) |
Aug 18, 2000 | 13.46 | 13.52 | 13.25 | 13.44 | 71,906,344 | -0.11(-0.78%) |
Aug 17, 2000 | 13.46 | 13.63 | 13.35 | 13.54 | 47,700,160 | +0.11(+0.79%) |
Aug 16, 2000 | 13.60 | 13.67 | 13.35 | 13.44 | 59,407,520 | -0.12(-0.87%) |
Aug 15, 2000 | 13.63 | 13.82 | 13.53 | 13.56 | 53,777,992 | -0.11(-0.79%) |
Aug 14, 2000 | 13.69 | 13.89 | 13.51 | 13.66 | 70,569,888 | -0.05(-0.34%) |
Aug 11, 2000 | 13.71 | 13.76 | 13.56 | 13.71 | 47,061,916 | -0.03(-0.25%) |
Aug 10, 2000 | 13.97 | 14.02 | 13.58 | 13.74 | 64,703,928 | -0.31(-2.20%) |
Aug 09, 2000 | 13.96 | 14.17 | 13.84 | 14.05 | 84,463,552 | +0.02(+0.18%) |
Aug 08, 2000 | 13.26 | 14.14 | 13.25 | 14.03 | 182,330,720 | +0.78(+5.89%) |
Aug 07, 2000 | 13.28 | 13.46 | 13.20 | 13.25 | 69,664,832 | +0.17(+1.27%) |
Aug 04, 2000 | 13.14 | 13.22 | 12.91 | 13.08 | 50,334,756 | -0.21(-1.61%) |
Aug 03, 2000 | 12.91 | 13.32 | 12.89 | 13.30 | 72,044,504 | +0.17(+1.27%) |
Aug 02, 2000 | 12.98 | 13.33 | 12.96 | 13.13 | 63,757,132 | +0.13(+0.99%) |
Aug 01, 2000 | 13.24 | 13.26 | 12.91 | 13.00 | 62,296,780 | -0.21(-1.60%) |
Jul 31, 2000 | 13.28 | 13.46 | 13.11 | 13.21 | 92,835,464 | +0.02(+0.17%) |
Jul 28, 2000 | 13.43 | 13.59 | 13.18 | 13.19 | 99,917,680 | +0.06(+0.46%) |
Jul 27, 2000 | 12.85 | 13.27 | 12.78 | 13.13 | 98,189,984 | +0.30(+2.30%) |
Jul 26, 2000 | 13.07 | 13.15 | 12.73 | 12.83 | 112,808,008 | -0.23(-1.72%) |
Jul 25, 2000 | 13.40 | 13.44 | 12.94 | 13.06 | 84,784,520 | -0.30(-2.21%) |
Jul 24, 2000 | 13.64 | 13.65 | 13.25 | 13.35 | 74,187,216 | -0.33(-2.42%) |
Jul 21, 2000 | 14.15 | 14.20 | 13.60 | 13.69 | 74,101,360 | -0.47(-3.34%) |
Jul 20, 2000 | 13.90 | 14.24 | 13.84 | 14.16 | 72,238,936 | +0.32(+2.31%) |
Jul 19, 2000 | 14.40 | 14.67 | 13.78 | 13.84 | 184,821,616 | -1.02(-6.85%) |
Jul 18, 2000 | 14.69 | 15.05 | 14.66 | 14.86 | 93,275,840 | +0.06(+0.40%) |
Jul 17, 2000 | 14.81 | 15.06 | 14.67 | 14.80 | 71,317,240 | -0.14(-0.95%) |
Jul 14, 2000 | 15.05 | 15.09 | 14.85 | 14.94 | 67,602,696 | -0.19(-1.25%) |
Jul 13, 2000 | 14.92 | 15.14 | 14.64 | 15.13 | 106,783,008 | -0.07(-0.46%) |
Jul 12, 2000 | 14.81 | 15.33 | 14.61 | 15.20 | 77,099,192 | +0.23(+1.50%) |
Jul 11, 2000 | 14.92 | 15.24 | 14.86 | 14.97 | 49,089,708 | -0.06(-0.40%) |
Jul 10, 2000 | 15.27 | 15.39 | 15.02 | 15.04 | 69,596,152 | -0.48(-3.12%) |
Jul 07, 2000 | 15.38 | 15.68 | 15.25 | 15.52 | 71,529,104 | +0.20(+1.31%) |
Jul 06, 2000 | 14.93 | 15.46 | 14.86 | 15.32 | 63,234,068 | +0.46(+3.11%) |
Jul 05, 2000 | 15.12 | 15.12 | 14.81 | 14.86 | 45,998,356 | -0.28(-1.87%) |