Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 14.34 | 14.66 | 14.28 | 14.30 | 5,205,228 | -0.08(-0.55%) |
Sep 28, 2000 | 14.16 | 14.67 | 14.14 | 14.38 | 5,270,524 | +0.26(+1.87%) |
Sep 27, 2000 | 14.12 | 14.32 | 14.00 | 14.12 | 8,087,501 | +0.01(+0.08%) |
Sep 26, 2000 | 14.13 | 14.28 | 13.88 | 14.11 | 9,346,923 | -0.02(-0.14%) |
Sep 25, 2000 | 13.81 | 14.14 | 13.77 | 14.13 | 6,850,694 | +0.27(+1.98%) |
Sep 22, 2000 | 13.74 | 14.05 | 13.54 | 13.85 | 8,121,264 | +0.28(+2.09%) |
Sep 21, 2000 | 13.28 | 13.78 | 13.26 | 13.57 | 9,269,523 | +0.74(+5.74%) |
Sep 20, 2000 | 13.15 | 13.29 | 12.64 | 12.83 | 7,198,516 | -0.33(-2.53%) |
Sep 19, 2000 | 13.22 | 13.29 | 13.04 | 13.17 | 5,268,932 | +0.11(+0.82%) |
Sep 18, 2000 | 13.24 | 13.28 | 12.87 | 13.06 | 6,721,376 | -0.30(-2.27%) |
Sep 15, 2000 | 13.54 | 13.54 | 13.20 | 13.36 | 7,649,538 | +0.02(+0.14%) |
Sep 14, 2000 | 13.54 | 13.57 | 13.20 | 13.34 | 6,293,605 | -0.24(-1.73%) |
Sep 13, 2000 | 13.91 | 14.12 | 13.53 | 13.58 | 4,214,317 | -0.24(-1.77%) |
Sep 12, 2000 | 13.88 | 14.08 | 13.81 | 13.82 | 4,056,650 | -0.14(-0.99%) |
Sep 11, 2000 | 14.21 | 14.22 | 13.87 | 13.96 | 4,199,347 | -0.16(-1.11%) |
Sep 08, 2000 | 14.17 | 14.34 | 13.97 | 14.12 | 5,941,324 | -0.26(-1.83%) |
Sep 07, 2000 | 14.60 | 14.64 | 14.38 | 14.38 | 6,108,228 | -0.39(-2.66%) |
Sep 06, 2000 | 14.69 | 15.06 | 14.68 | 14.77 | 4,376,124 | +0.29(+2.03%) |
Sep 05, 2000 | 14.51 | 14.58 | 14.37 | 14.48 | 3,628,243 | -0.04(-0.27%) |
Sep 01, 2000 | 14.75 | 14.84 | 14.52 | 14.52 | 5,107,124 | -0.08(-0.56%) |
Aug 31, 2000 | 14.63 | 15.00 | 14.60 | 14.60 | 3,345,399 | -0.05(-0.37%) |
Aug 30, 2000 | 14.85 | 14.93 | 14.64 | 14.66 | 2,845,643 | -0.20(-1.32%) |
Aug 29, 2000 | 14.97 | 15.01 | 14.85 | 14.85 | 3,027,517 | -0.08(-0.53%) |
Aug 28, 2000 | 15.07 | 15.30 | 14.93 | 14.93 | 2,567,895 | -0.10(-0.66%) |
Aug 25, 2000 | 14.92 | 15.03 | 14.92 | 15.03 | 2,516,295 | +0.15(+0.99%) |
Aug 24, 2000 | 15.02 | 15.05 | 14.83 | 14.88 | 2,653,258 | -0.18(-1.18%) |
Aug 23, 2000 | 15.10 | 15.20 | 14.96 | 15.06 | 2,788,947 | -0.06(-0.38%) |
Aug 22, 2000 | 14.89 | 15.23 | 14.87 | 15.12 | 2,403,858 | +0.21(+1.44%) |
Aug 21, 2000 | 14.97 | 15.04 | 14.84 | 14.90 | 1,698,977 | -0.03(-0.19%) |
Aug 18, 2000 | 14.99 | 14.99 | 14.87 | 14.93 | 2,421,377 | -0.02(-0.14%) |
Aug 17, 2000 | 14.88 | 15.01 | 14.80 | 14.95 | 2,759,643 | +0.11(+0.73%) |
Aug 16, 2000 | 14.91 | 14.91 | 14.76 | 14.84 | 2,989,614 | -0.05(-0.33%) |
Aug 15, 2000 | 15.04 | 15.05 | 14.80 | 14.89 | 2,606,754 | -0.13(-0.86%) |
Aug 14, 2000 | 15.11 | 15.11 | 14.73 | 15.02 | 3,661,369 | -0.17(-1.10%) |
Aug 11, 2000 | 14.90 | 15.30 | 14.90 | 15.19 | 5,838,443 | +0.30(+1.98%) |
Aug 10, 2000 | 14.59 | 14.99 | 14.59 | 14.89 | 6,152,502 | +0.37(+2.56%) |
Aug 09, 2000 | 14.48 | 14.67 | 14.38 | 14.52 | 5,002,332 | +0.18(+1.24%) |
Aug 08, 2000 | 14.28 | 14.47 | 14.16 | 14.34 | 4,560,865 | +0.08(+0.55%) |
Aug 07, 2000 | 14.13 | 14.28 | 14.13 | 14.26 | 2,549,740 | +0.14(+0.97%) |
Aug 04, 2000 | 14.12 | 14.24 | 14.07 | 14.13 | 3,248,888 | +0.01(+0.07%) |
Aug 03, 2000 | 14.24 | 14.28 | 14.12 | 14.12 | 3,346,036 | -0.05(-0.34%) |
Aug 02, 2000 | 14.06 | 14.23 | 13.95 | 14.17 | 3,193,784 | +0.14(+0.99%) |
Aug 01, 2000 | 14.21 | 14.31 | 14.01 | 14.03 | 4,328,347 | -0.11(-0.77%) |
Jul 31, 2000 | 14.28 | 14.33 | 14.14 | 14.14 | 3,568,362 | -0.15(-1.03%) |
Jul 28, 2000 | 14.01 | 14.38 | 13.95 | 14.28 | 3,827,636 | +0.31(+2.25%) |
Jul 27, 2000 | 14.09 | 14.19 | 13.90 | 13.97 | 3,303,991 | +0.07(+0.50%) |
Jul 26, 2000 | 13.96 | 14.35 | 13.90 | 13.90 | 6,307,620 | +0.04(+0.28%) |
Jul 25, 2000 | 13.89 | 14.08 | 13.84 | 13.86 | 3,219,584 | -0.12(-0.84%) |
Jul 24, 2000 | 13.50 | 14.19 | 13.50 | 13.98 | 4,133,413 | +0.42(+3.11%) |
Jul 21, 2000 | 13.55 | 13.56 | 13.39 | 13.56 | 2,275,814 | -0.02(-0.15%) |
Jul 20, 2000 | 13.62 | 13.64 | 13.50 | 13.58 | 3,552,117 | +0.00(+0.00%) |
Jul 19, 2000 | 13.97 | 13.98 | 13.54 | 13.58 | 4,952,006 | -0.24(-1.70%) |
Jul 18, 2000 | 13.68 | 13.90 | 13.67 | 13.81 | 2,393,984 | +0.12(+0.86%) |
Jul 17, 2000 | 13.66 | 13.74 | 13.53 | 13.70 | 2,990,569 | -0.10(-0.71%) |
Jul 14, 2000 | 14.02 | 14.02 | 13.60 | 13.79 | 3,614,547 | -0.27(-1.89%) |
Jul 13, 2000 | 14.26 | 14.26 | 14.05 | 14.06 | 2,649,754 | -0.08(-0.56%) |
Jul 12, 2000 | 14.17 | 14.22 | 13.98 | 14.14 | 4,976,213 | +0.18(+1.26%) |
Jul 11, 2000 | 13.69 | 14.12 | 13.62 | 13.96 | 5,098,206 | +0.27(+2.01%) |
Jul 10, 2000 | 13.38 | 13.75 | 13.36 | 13.69 | 4,175,139 | +0.17(+1.24%) |
Jul 07, 2000 | 13.60 | 13.77 | 13.50 | 13.52 | 4,227,376 | -0.07(-0.51%) |
Jul 06, 2000 | 13.73 | 13.83 | 13.58 | 13.59 | 4,084,361 | -0.30(-2.19%) |
Jul 05, 2000 | 13.49 | 14.03 | 13.32 | 13.89 | 5,396,339 | +0.70(+5.28%) |