Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 12.11 | 12.34 | 11.93 | 12.26 | 8,447,447 | +0.19(+1.54%) |
Dec 28, 2000 | 12.03 | 12.13 | 11.77 | 12.07 | 9,727,364 | +0.12(+0.98%) |
Dec 27, 2000 | 11.62 | 12.39 | 11.56 | 11.95 | 23,832,040 | +0.32(+2.77%) |
Dec 26, 2000 | 11.51 | 11.68 | 11.37 | 11.63 | 5,686,668 | +0.11(+0.94%) |
Dec 22, 2000 | 11.64 | 11.64 | 11.33 | 11.52 | 8,786,305 | -0.12(-1.01%) |
Dec 21, 2000 | 11.34 | 11.70 | 11.30 | 11.64 | 10,271,008 | +0.30(+2.67%) |
Dec 20, 2000 | 11.35 | 11.70 | 11.23 | 11.34 | 13,318,809 | -0.09(-0.77%) |
Dec 19, 2000 | 11.36 | 11.68 | 11.22 | 11.43 | 8,562,000 | +0.08(+0.69%) |
Dec 18, 2000 | 11.35 | 11.46 | 11.24 | 11.35 | 9,161,961 | +0.20(+1.75%) |
Dec 15, 2000 | 11.15 | 11.53 | 11.15 | 11.15 | 19,548,162 | -0.33(-2.90%) |
Dec 14, 2000 | 11.17 | 11.68 | 11.15 | 11.49 | 10,055,342 | +0.17(+1.46%) |
Dec 13, 2000 | 11.19 | 11.35 | 11.13 | 11.32 | 6,054,644 | +0.08(+0.69%) |
Dec 12, 2000 | 11.13 | 11.49 | 11.02 | 11.24 | 14,895,665 | +0.45(+4.17%) |
Dec 11, 2000 | 11.06 | 11.06 | 10.76 | 10.79 | 10,808,573 | -0.34(-3.07%) |
Dec 08, 2000 | 11.49 | 11.49 | 11.07 | 11.13 | 10,974,002 | -0.36(-3.14%) |
Dec 07, 2000 | 11.21 | 11.65 | 11.21 | 11.49 | 6,708,681 | +0.22(+2.00%) |
Dec 06, 2000 | 11.46 | 11.55 | 11.16 | 11.27 | 10,548,110 | -0.17(-1.46%) |
Dec 05, 2000 | 11.72 | 11.91 | 11.42 | 11.44 | 12,523,981 | -0.34(-2.89%) |
Dec 04, 2000 | 11.52 | 11.86 | 11.42 | 11.78 | 7,840,767 | +0.22(+1.93%) |
Dec 01, 2000 | 11.58 | 11.69 | 11.44 | 11.55 | 9,554,895 | -0.15(-1.24%) |
Nov 30, 2000 | 11.68 | 11.87 | 11.62 | 11.70 | 10,803,133 | -0.11(-0.91%) |
Nov 29, 2000 | 11.51 | 11.87 | 11.49 | 11.81 | 8,447,767 | +0.29(+2.54%) |
Nov 28, 2000 | 11.41 | 11.58 | 11.33 | 11.51 | 9,059,887 | +0.13(+1.12%) |
Nov 27, 2000 | 11.39 | 11.52 | 11.36 | 11.39 | 8,495,124 | -0.12(-1.02%) |
Nov 24, 2000 | 11.60 | 11.64 | 11.48 | 11.50 | 4,404,512 | -0.28(-2.41%) |
Nov 22, 2000 | 11.56 | 11.87 | 11.55 | 11.79 | 10,537,871 | +0.22(+1.86%) |
Nov 21, 2000 | 11.58 | 11.64 | 11.37 | 11.57 | 9,065,007 | -0.14(-1.17%) |
Nov 20, 2000 | 11.68 | 11.86 | 11.55 | 11.71 | 9,714,244 | -0.13(-1.07%) |
Nov 17, 2000 | 11.54 | 11.84 | 11.54 | 11.84 | 12,651,972 | +0.26(+2.28%) |
Nov 16, 2000 | 11.36 | 11.69 | 11.27 | 11.57 | 8,596,558 | +0.11(+0.94%) |
Nov 15, 2000 | 11.41 | 11.54 | 11.35 | 11.46 | 8,828,542 | +0.15(+1.28%) |
Nov 14, 2000 | 11.29 | 11.39 | 11.13 | 11.32 | 11,931,379 | +0.03(+0.26%) |
Nov 13, 2000 | 11.17 | 11.42 | 11.15 | 11.29 | 9,860,155 | +0.10(+0.88%) |
Nov 10, 2000 | 10.96 | 11.33 | 10.94 | 11.19 | 9,999,986 | +0.33(+3.05%) |
Nov 09, 2000 | 10.94 | 11.17 | 10.64 | 10.86 | 19,332,176 | +0.01(+0.09%) |
Nov 08, 2000 | 10.66 | 10.97 | 10.64 | 10.85 | 9,225,316 | +0.16(+1.46%) |
Nov 07, 2000 | 10.72 | 10.81 | 10.55 | 10.69 | 7,778,371 | -0.01(-0.09%) |
Nov 06, 2000 | 10.66 | 10.78 | 10.60 | 10.70 | 9,022,770 | +0.04(+0.37%) |
Nov 03, 2000 | 10.59 | 10.73 | 10.49 | 10.66 | 10,416,599 | +0.05(+0.46%) |
Nov 02, 2000 | 10.74 | 10.84 | 10.52 | 10.62 | 14,428,496 | -0.17(-1.54%) |
Nov 01, 2000 | 11.07 | 11.09 | 10.67 | 10.78 | 22,043,678 | -0.38(-3.41%) |
Oct 31, 2000 | 11.72 | 11.74 | 10.91 | 11.16 | 38,139,264 | -0.85(-7.06%) |
Oct 30, 2000 | 11.88 | 12.01 | 11.61 | 12.01 | 18,877,484 | -0.01(-0.09%) |
Oct 27, 2000 | 11.52 | 12.02 | 11.49 | 12.02 | 13,433,361 | +0.31(+2.67%) |
Oct 26, 2000 | 11.74 | 11.87 | 11.49 | 11.71 | 9,158,441 | +0.00(+0.00%) |
Oct 25, 2000 | 11.54 | 11.84 | 11.44 | 11.71 | 14,868,467 | +0.21(+1.79%) |
Oct 24, 2000 | 11.09 | 11.51 | 11.03 | 11.50 | 10,670,022 | +0.63(+5.84%) |
Oct 23, 2000 | 11.36 | 11.36 | 10.87 | 10.87 | 9,803,199 | -0.52(-4.54%) |
Oct 20, 2000 | 11.28 | 11.46 | 11.27 | 11.39 | 8,475,606 | -0.02(-0.18%) |
Oct 19, 2000 | 11.58 | 11.60 | 11.30 | 11.41 | 13,054,186 | -0.26(-2.26%) |
Oct 18, 2000 | 11.36 | 11.71 | 11.28 | 11.67 | 12,364,951 | +0.22(+1.88%) |
Oct 17, 2000 | 11.17 | 11.56 | 11.12 | 11.46 | 9,727,684 | +0.21(+1.90%) |
Oct 16, 2000 | 11.31 | 11.31 | 11.10 | 11.24 | 9,070,127 | -0.11(-0.94%) |
Oct 13, 2000 | 11.37 | 11.48 | 11.27 | 11.35 | 12,862,199 | -0.16(-1.36%) |
Oct 12, 2000 | 11.45 | 11.63 | 11.32 | 11.50 | 12,263,518 | +0.02(+0.16%) |
Oct 11, 2000 | 11.29 | 11.56 | 11.27 | 11.49 | 11,820,987 | +0.17(+1.46%) |
Oct 10, 2000 | 11.33 | 11.41 | 11.26 | 11.32 | 8,001,396 | -0.07(-0.59%) |
Oct 09, 2000 | 11.41 | 11.49 | 11.32 | 11.39 | 7,941,560 | -0.17(-1.45%) |
Oct 06, 2000 | 11.43 | 11.70 | 11.37 | 11.55 | 15,060,455 | +0.15(+1.29%) |
Oct 05, 2000 | 11.23 | 11.44 | 11.17 | 11.41 | 20,901,672 | +0.45(+4.11%) |
Oct 04, 2000 | 10.72 | 11.05 | 10.71 | 10.96 | 16,596,354 | +0.20(+1.90%) |
Oct 03, 2000 | 10.63 | 10.89 | 10.60 | 10.75 | 13,238,814 | +0.12(+1.10%) |