Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 10.94 | 11.05 | 10.85 | 10.94 | 16,425,079 | +0.01(+0.09%) |
Sep 28, 2000 | 10.04 | 11.07 | 9.967 | 10.93 | 46,101,228 | +0.85(+8.41%) |
Sep 27, 2000 | 10.06 | 10.18 | 9.815 | 10.08 | 14,972,546 | +0.00(+0.00%) |
Sep 26, 2000 | 10.29 | 10.33 | 9.866 | 10.08 | 20,685,578 | -0.23(-2.19%) |
Sep 25, 2000 | 10.46 | 10.46 | 10.15 | 10.30 | 10,430,241 | -0.12(-1.17%) |
Sep 22, 2000 | 10.32 | 10.51 | 10.28 | 10.43 | 13,472,841 | +0.16(+1.59%) |
Sep 21, 2000 | 10.05 | 10.35 | 10.04 | 10.26 | 11,336,925 | +0.17(+1.73%) |
Sep 20, 2000 | 9.957 | 10.09 | 9.876 | 10.09 | 11,419,017 | +0.05(+0.50%) |
Sep 19, 2000 | 10.10 | 10.19 | 10.01 | 10.04 | 8,778,911 | -0.10(-1.01%) |
Sep 18, 2000 | 10.11 | 10.20 | 9.957 | 10.14 | 11,806,808 | -0.06(-0.59%) |
Sep 15, 2000 | 10.19 | 10.29 | 10.11 | 10.20 | 13,920,976 | +0.20(+1.96%) |
Sep 14, 2000 | 10.09 | 10.16 | 9.804 | 10.01 | 19,166,268 | -0.20(-1.92%) |
Sep 13, 2000 | 10.28 | 10.28 | 10.14 | 10.20 | 6,411,117 | -0.09(-0.89%) |
Sep 12, 2000 | 10.21 | 10.33 | 10.17 | 10.29 | 7,332,198 | +0.06(+0.59%) |
Sep 11, 2000 | 10.33 | 10.41 | 10.18 | 10.23 | 7,514,760 | -0.12(-1.18%) |
Sep 08, 2000 | 10.24 | 10.37 | 10.22 | 10.36 | 10,236,345 | +0.13(+1.29%) |
Sep 07, 2000 | 10.40 | 10.42 | 10.21 | 10.22 | 8,986,897 | -0.13(-1.28%) |
Sep 06, 2000 | 10.24 | 10.51 | 10.20 | 10.36 | 18,126,032 | +0.15(+1.50%) |
Sep 05, 2000 | 10.03 | 10.23 | 9.978 | 10.20 | 7,619,825 | +0.18(+1.82%) |
Sep 01, 2000 | 10.06 | 10.07 | 9.957 | 10.02 | 6,607,157 | -0.07(-0.73%) |
Aug 31, 2000 | 10.10 | 10.16 | 10.02 | 10.09 | 8,292,793 | -0.04(-0.37%) |
Aug 30, 2000 | 10.13 | 10.17 | 10.05 | 10.13 | 5,882,115 | -0.07(-0.70%) |
Aug 29, 2000 | 10.28 | 10.28 | 10.15 | 10.20 | 5,423,566 | -0.04(-0.40%) |
Aug 28, 2000 | 10.24 | 10.32 | 10.17 | 10.24 | 6,252,447 | +0.00(+0.00%) |
Aug 25, 2000 | 10.14 | 10.24 | 10.02 | 10.24 | 10,086,865 | -0.03(-0.30%) |
Aug 24, 2000 | 10.49 | 10.49 | 10.14 | 10.27 | 13,070,653 | -0.22(-2.13%) |
Aug 23, 2000 | 10.46 | 10.53 | 10.43 | 10.50 | 6,076,317 | +0.03(+0.30%) |
Aug 22, 2000 | 10.36 | 10.50 | 10.35 | 10.47 | 9,442,996 | +0.15(+1.47%) |
Aug 21, 2000 | 10.31 | 10.36 | 10.28 | 10.31 | 5,795,735 | +0.03(+0.30%) |
Aug 18, 2000 | 10.16 | 10.31 | 10.14 | 10.28 | 11,407,684 | +0.12(+1.20%) |
Aug 17, 2000 | 10.20 | 10.23 | 10.04 | 10.16 | 9,847,941 | -0.08(-0.80%) |
Aug 16, 2000 | 10.12 | 10.27 | 9.998 | 10.24 | 13,107,411 | +0.00(+0.00%) |
Aug 15, 2000 | 9.753 | 10.24 | 9.722 | 10.24 | 23,252,168 | +0.57(+5.91%) |
Aug 14, 2000 | 9.518 | 9.743 | 9.477 | 9.671 | 9,342,832 | +0.16(+1.72%) |
Aug 11, 2000 | 9.285 | 9.549 | 9.213 | 9.508 | 8,771,866 | +0.24(+2.53%) |
Aug 10, 2000 | 9.232 | 9.294 | 9.192 | 9.273 | 5,773,068 | +0.08(+0.89%) |
Aug 09, 2000 | 9.232 | 9.263 | 9.141 | 9.192 | 10,478,332 | -0.03(-0.34%) |
Aug 08, 2000 | 9.304 | 9.304 | 9.182 | 9.223 | 7,768,693 | -0.10(-1.10%) |
Aug 07, 2000 | 9.355 | 9.427 | 9.304 | 9.325 | 6,253,060 | -0.04(-0.44%) |
Aug 04, 2000 | 9.477 | 9.477 | 9.325 | 9.366 | 7,213,961 | -0.11(-1.17%) |
Aug 03, 2000 | 9.539 | 9.640 | 9.436 | 9.477 | 7,664,853 | -0.02(-0.22%) |
Aug 02, 2000 | 9.693 | 9.734 | 9.407 | 9.498 | 13,978,563 | -0.09(-0.95%) |
Aug 01, 2000 | 9.141 | 9.794 | 9.040 | 9.590 | 24,401,452 | +0.29(+3.07%) |
Jul 31, 2000 | 9.590 | 9.631 | 9.223 | 9.304 | 18,239,060 | -0.36(-3.70%) |
Jul 28, 2000 | 9.784 | 9.794 | 9.631 | 9.662 | 12,672,141 | -0.06(-0.62%) |
Jul 27, 2000 | 9.722 | 9.916 | 9.681 | 9.722 | 9,205,298 | -0.02(-0.17%) |
Jul 26, 2000 | 9.671 | 9.784 | 9.671 | 9.738 | 11,348,565 | -0.16(-1.60%) |
Jul 25, 2000 | 9.712 | 9.926 | 9.703 | 9.897 | 12,976,922 | +0.27(+2.76%) |
Jul 24, 2000 | 9.662 | 9.703 | 9.631 | 9.631 | 12,071,462 | -0.02(-0.22%) |
Jul 21, 2000 | 9.671 | 9.703 | 9.600 | 9.652 | 9,329,661 | +0.02(+0.22%) |
Jul 20, 2000 | 9.671 | 9.722 | 9.549 | 9.631 | 15,730,976 | -0.02(-0.22%) |
Jul 19, 2000 | 9.458 | 9.652 | 9.396 | 9.652 | 14,734,848 | +0.14(+1.51%) |
Jul 18, 2000 | 9.172 | 9.508 | 9.141 | 9.508 | 13,760,775 | +0.35(+3.78%) |
Jul 17, 2000 | 9.182 | 9.345 | 9.151 | 9.162 | 12,162,437 | +0.02(+0.23%) |
Jul 14, 2000 | 8.937 | 9.182 | 8.927 | 9.141 | 15,459,889 | +0.24(+2.64%) |
Jul 13, 2000 | 9.019 | 9.050 | 8.865 | 8.906 | 11,178,868 | -0.09(-1.03%) |
Jul 12, 2000 | 8.958 | 9.059 | 8.846 | 8.999 | 13,069,122 | +0.00(+0.00%) |
Jul 11, 2000 | 9.059 | 9.081 | 8.896 | 8.999 | 10,669,777 | -0.05(-0.56%) |
Jul 10, 2000 | 8.988 | 9.090 | 8.978 | 9.050 | 14,351,345 | +0.09(+1.02%) |
Jul 07, 2000 | 9.090 | 9.090 | 8.846 | 8.958 | 13,642,232 | -0.06(-0.67%) |
Jul 06, 2000 | 9.141 | 9.141 | 8.978 | 9.019 | 12,450,983 | -0.06(-0.68%) |
Jul 05, 2000 | 9.182 | 9.192 | 9.019 | 9.081 | 11,247,788 | -0.04(-0.45%) |