Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 15.71 | 15.73 | 15.44 | 15.67 | 4,692,644 | -0.04(-0.25%) |
Nov 29, 2000 | 15.55 | 15.71 | 15.55 | 15.71 | 4,208,659 | +0.20(+1.26%) |
Nov 28, 2000 | 15.46 | 15.89 | 15.40 | 15.52 | 5,965,533 | -0.06(-0.38%) |
Nov 27, 2000 | 15.07 | 15.69 | 14.93 | 15.57 | 7,426,409 | +0.54(+3.59%) |
Nov 24, 2000 | 15.04 | 15.07 | 14.93 | 15.04 | 1,588,005 | +0.00(+0.00%) |
Nov 22, 2000 | 14.92 | 15.22 | 14.92 | 15.04 | 3,450,661 | +0.02(+0.13%) |
Nov 21, 2000 | 14.79 | 15.04 | 14.79 | 15.02 | 3,728,816 | +0.17(+1.13%) |
Nov 20, 2000 | 15.13 | 15.17 | 14.79 | 14.85 | 4,881,267 | -0.22(-1.44%) |
Nov 17, 2000 | 15.06 | 15.22 | 14.94 | 15.06 | 5,293,244 | +0.11(+0.72%) |
Nov 16, 2000 | 15.26 | 15.28 | 14.70 | 14.96 | 4,893,693 | -0.01(-0.06%) |
Nov 15, 2000 | 14.76 | 15.17 | 14.76 | 14.97 | 4,710,168 | +0.06(+0.39%) |
Nov 14, 2000 | 14.76 | 14.98 | 14.55 | 14.91 | 4,243,070 | +0.03(+0.20%) |
Nov 13, 2000 | 14.77 | 15.03 | 14.76 | 14.88 | 3,581,932 | -0.03(-0.20%) |
Nov 10, 2000 | 15.32 | 15.45 | 14.85 | 14.91 | 3,122,481 | -0.37(-2.43%) |
Nov 09, 2000 | 15.12 | 15.46 | 14.93 | 15.28 | 3,519,164 | +0.01(+0.06%) |
Nov 08, 2000 | 15.31 | 15.65 | 15.03 | 15.27 | 4,597,058 | +0.06(+0.38%) |
Nov 07, 2000 | 15.42 | 15.42 | 15.06 | 15.21 | 2,897,854 | -0.07(-0.44%) |
Nov 06, 2000 | 14.87 | 15.42 | 14.79 | 15.28 | 5,372,899 | +0.39(+2.64%) |
Nov 03, 2000 | 14.86 | 14.92 | 14.72 | 14.89 | 3,990,085 | -0.01(-0.07%) |
Nov 02, 2000 | 14.94 | 15.06 | 14.82 | 14.90 | 4,443,164 | -0.03(-0.19%) |
Nov 01, 2000 | 15.10 | 15.37 | 14.88 | 14.93 | 4,270,472 | -0.24(-1.55%) |
Oct 31, 2000 | 14.79 | 15.18 | 14.53 | 15.16 | 6,647,381 | +0.25(+1.71%) |
Oct 30, 2000 | 14.63 | 15.03 | 14.45 | 14.91 | 4,721,638 | +0.24(+1.60%) |
Oct 27, 2000 | 14.49 | 14.67 | 14.22 | 14.67 | 3,411,152 | +0.21(+1.42%) |
Oct 26, 2000 | 14.11 | 14.61 | 14.09 | 14.47 | 3,612,839 | +0.32(+2.30%) |
Oct 25, 2000 | 14.01 | 14.15 | 13.98 | 14.14 | 4,594,190 | +0.01(+0.07%) |
Oct 24, 2000 | 14.26 | 14.44 | 14.05 | 14.13 | 3,648,843 | +0.04(+0.28%) |
Oct 23, 2000 | 14.44 | 14.75 | 13.89 | 14.09 | 9,084,192 | +0.40(+2.93%) |
Oct 20, 2000 | 13.81 | 13.95 | 13.17 | 13.69 | 16,320,703 | -0.27(-1.97%) |
Oct 19, 2000 | 14.32 | 14.32 | 13.88 | 13.97 | 7,621,404 | -0.33(-2.33%) |
Oct 18, 2000 | 14.16 | 14.34 | 14.16 | 14.30 | 6,724,487 | +0.00(+0.00%) |
Oct 17, 2000 | 14.52 | 14.65 | 14.27 | 14.30 | 6,376,554 | -0.17(-1.16%) |
Oct 16, 2000 | 14.38 | 14.89 | 14.38 | 14.47 | 4,566,789 | +0.19(+1.31%) |
Oct 13, 2000 | 14.22 | 14.33 | 14.22 | 14.28 | 9,928,536 | +0.02(+0.14%) |
Oct 12, 2000 | 14.61 | 14.62 | 14.20 | 14.26 | 7,791,229 | -0.37(-2.55%) |
Oct 11, 2000 | 14.83 | 14.98 | 14.60 | 14.63 | 3,777,565 | +0.02(+0.14%) |
Oct 10, 2000 | 14.47 | 14.89 | 14.47 | 14.61 | 3,717,983 | +0.21(+1.49%) |
Oct 09, 2000 | 14.49 | 14.80 | 14.40 | 14.40 | 2,859,619 | -0.07(-0.48%) |
Oct 06, 2000 | 14.71 | 14.87 | 14.47 | 14.47 | 4,458,776 | -0.17(-1.14%) |
Oct 05, 2000 | 14.91 | 14.91 | 14.60 | 14.63 | 4,084,397 | -0.35(-2.36%) |
Oct 04, 2000 | 14.64 | 15.06 | 14.64 | 14.99 | 6,450,474 | +0.24(+1.60%) |
Oct 03, 2000 | 14.36 | 14.90 | 14.36 | 14.75 | 4,648,993 | +0.36(+2.52%) |
Oct 02, 2000 | 14.43 | 14.55 | 14.25 | 14.39 | 3,984,350 | +0.09(+0.63%) |
Sep 29, 2000 | 14.34 | 14.65 | 14.28 | 14.30 | 5,206,898 | -0.08(-0.55%) |
Sep 28, 2000 | 14.15 | 14.66 | 14.13 | 14.38 | 5,272,215 | +0.26(+1.87%) |
Sep 27, 2000 | 14.11 | 14.32 | 14.00 | 14.11 | 8,090,095 | +0.01(+0.08%) |
Sep 26, 2000 | 14.12 | 14.28 | 13.88 | 14.10 | 9,349,921 | -0.02(-0.14%) |
Sep 25, 2000 | 13.81 | 14.13 | 13.77 | 14.12 | 6,852,892 | +0.27(+1.98%) |
Sep 22, 2000 | 13.73 | 14.04 | 13.53 | 13.85 | 8,123,869 | +0.28(+2.09%) |
Sep 21, 2000 | 13.28 | 13.78 | 13.26 | 13.56 | 9,272,497 | +0.74(+5.74%) |
Sep 20, 2000 | 13.14 | 13.29 | 12.63 | 12.83 | 7,200,825 | -0.33(-2.53%) |
Sep 19, 2000 | 13.21 | 13.29 | 13.03 | 13.16 | 5,270,622 | +0.11(+0.82%) |
Sep 18, 2000 | 13.24 | 13.28 | 12.87 | 13.05 | 6,723,532 | -0.30(-2.27%) |
Sep 15, 2000 | 13.53 | 13.53 | 13.20 | 13.36 | 7,651,992 | +0.02(+0.14%) |
Sep 14, 2000 | 13.53 | 13.56 | 13.20 | 13.34 | 6,295,624 | -0.24(-1.73%) |
Sep 13, 2000 | 13.91 | 14.11 | 13.53 | 13.57 | 4,215,669 | -0.24(-1.77%) |
Sep 12, 2000 | 13.88 | 14.07 | 13.81 | 13.82 | 4,057,952 | -0.14(-0.99%) |
Sep 11, 2000 | 14.20 | 14.21 | 13.87 | 13.96 | 4,200,694 | -0.16(-1.11%) |
Sep 08, 2000 | 14.16 | 14.34 | 13.97 | 14.11 | 5,943,230 | -0.26(-1.83%) |
Sep 07, 2000 | 14.59 | 14.63 | 14.38 | 14.38 | 6,110,187 | -0.39(-2.66%) |
Sep 06, 2000 | 14.68 | 15.06 | 14.67 | 14.77 | 4,377,528 | +0.29(+2.03%) |
Sep 05, 2000 | 14.51 | 14.57 | 14.37 | 14.48 | 3,629,407 | -0.04(-0.27%) |