Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 16.60 | 16.86 | 16.42 | 16.42 | 16,219,918 | -0.24(-1.41%) |
Dec 28, 2000 | 16.84 | 16.88 | 16.60 | 16.65 | 10,472,980 | -0.23(-1.37%) |
Dec 27, 2000 | 16.49 | 16.98 | 16.49 | 16.88 | 14,912,236 | +0.26(+1.55%) |
Dec 26, 2000 | 16.21 | 16.67 | 16.21 | 16.63 | 11,474,848 | +0.40(+2.44%) |
Dec 22, 2000 | 16.21 | 16.28 | 15.86 | 16.23 | 14,295,249 | -0.23(-1.43%) |
Dec 21, 2000 | 16.39 | 16.60 | 15.93 | 16.46 | 25,468,034 | +0.00(+0.00%) |
Dec 20, 2000 | 16.19 | 16.60 | 16.00 | 16.46 | 30,541,700 | +0.40(+2.48%) |
Dec 19, 2000 | 15.58 | 16.16 | 15.55 | 16.07 | 28,991,994 | +0.65(+4.24%) |
Dec 18, 2000 | 14.92 | 15.58 | 14.92 | 15.41 | 22,306,978 | +0.47(+3.12%) |
Dec 15, 2000 | 15.23 | 15.60 | 14.95 | 14.95 | 44,434,916 | -0.54(-3.47%) |
Dec 14, 2000 | 14.97 | 15.58 | 14.95 | 15.48 | 29,285,212 | +0.26(+1.69%) |
Dec 13, 2000 | 14.69 | 15.27 | 14.62 | 15.23 | 37,797,072 | +0.72(+4.96%) |
Dec 12, 2000 | 14.46 | 14.83 | 14.39 | 14.51 | 49,905,792 | -0.04(-0.31%) |
Dec 11, 2000 | 14.57 | 14.67 | 14.39 | 14.55 | 19,231,956 | -0.24(-1.59%) |
Dec 08, 2000 | 14.69 | 15.11 | 14.57 | 14.79 | 22,891,534 | -0.02(-0.15%) |
Dec 07, 2000 | 14.55 | 14.92 | 14.51 | 14.81 | 16,796,166 | +0.24(+1.61%) |
Dec 06, 2000 | 14.18 | 14.67 | 14.18 | 14.57 | 14,889,990 | +0.19(+1.30%) |
Dec 05, 2000 | 14.23 | 14.53 | 14.20 | 14.39 | 17,076,518 | +0.32(+2.31%) |
Dec 04, 2000 | 13.97 | 14.23 | 13.80 | 14.06 | 13,480,996 | +0.02(+0.16%) |
Dec 01, 2000 | 14.18 | 14.20 | 13.85 | 14.04 | 16,707,987 | -0.21(-1.47%) |
Nov 30, 2000 | 14.44 | 14.76 | 14.25 | 14.25 | 36,597,668 | -0.09(-0.65%) |
Nov 29, 2000 | 13.95 | 14.46 | 13.92 | 14.34 | 21,352,282 | +0.47(+3.36%) |
Nov 28, 2000 | 13.53 | 13.95 | 13.53 | 13.88 | 14,951,100 | +0.26(+1.89%) |
Nov 27, 2000 | 13.57 | 13.78 | 13.45 | 13.62 | 13,572,392 | +0.35(+2.64%) |
Nov 24, 2000 | 13.45 | 13.55 | 13.20 | 13.27 | 7,644,806 | -0.09(-0.70%) |
Nov 22, 2000 | 13.48 | 13.62 | 12.76 | 13.36 | 43,166,364 | -0.61(-4.35%) |
Nov 21, 2000 | 13.64 | 14.13 | 13.50 | 13.97 | 16,365,722 | +0.33(+2.41%) |
Nov 20, 2000 | 13.45 | 13.85 | 13.45 | 13.64 | 10,612,083 | -0.05(-0.35%) |
Nov 17, 2000 | 13.39 | 13.76 | 13.25 | 13.69 | 17,918,644 | +0.14(+1.05%) |
Nov 16, 2000 | 13.32 | 13.78 | 13.32 | 13.55 | 10,080,595 | +0.21(+1.57%) |
Nov 15, 2000 | 12.94 | 13.48 | 12.94 | 13.34 | 15,712,015 | +0.42(+3.23%) |
Nov 14, 2000 | 12.76 | 13.25 | 12.73 | 12.92 | 25,703,358 | +0.00(+0.00%) |
Nov 13, 2000 | 13.43 | 13.55 | 12.64 | 12.92 | 24,953,700 | -0.84(-6.10%) |
Nov 10, 2000 | 13.06 | 13.85 | 12.99 | 13.76 | 19,178,350 | +0.47(+3.51%) |
Nov 09, 2000 | 13.39 | 13.64 | 12.89 | 13.29 | 30,135,378 | -0.40(-2.89%) |
Nov 08, 2000 | 13.20 | 13.90 | 13.20 | 13.69 | 30,132,966 | +0.54(+4.08%) |
Nov 07, 2000 | 12.85 | 13.22 | 12.83 | 13.15 | 20,193,888 | +0.14(+1.06%) |
Nov 06, 2000 | 12.59 | 13.53 | 12.50 | 13.01 | 45,346,460 | -0.04(-0.34%) |
Nov 03, 2000 | 13.27 | 13.32 | 12.73 | 13.06 | 28,204,812 | -0.44(-3.29%) |
Nov 02, 2000 | 13.34 | 13.53 | 13.32 | 13.50 | 18,101,972 | -0.14(-1.01%) |
Nov 01, 2000 | 13.53 | 13.92 | 13.48 | 13.64 | 22,905,472 | -0.03(-0.19%) |
Oct 31, 2000 | 13.95 | 14.08 | 13.67 | 13.67 | 25,070,290 | -0.49(-3.45%) |
Oct 30, 2000 | 13.55 | 14.41 | 13.53 | 14.16 | 31,710,010 | +0.47(+3.41%) |
Oct 27, 2000 | 13.34 | 13.69 | 13.29 | 13.69 | 21,548,206 | +0.26(+1.92%) |
Oct 26, 2000 | 13.25 | 13.62 | 13.06 | 13.43 | 21,142,688 | +0.14(+1.04%) |
Oct 25, 2000 | 12.94 | 13.45 | 12.94 | 13.29 | 23,868,744 | +0.21(+1.63%) |
Oct 24, 2000 | 12.87 | 13.15 | 12.85 | 13.08 | 22,508,798 | +0.12(+0.89%) |
Oct 23, 2000 | 12.31 | 13.06 | 12.27 | 12.97 | 24,524,864 | +0.56(+4.51%) |
Oct 20, 2000 | 12.20 | 12.59 | 12.10 | 12.41 | 17,140,040 | +0.12(+0.94%) |
Oct 19, 2000 | 12.15 | 12.36 | 12.03 | 12.29 | 16,658,403 | -0.02(-0.18%) |
Oct 18, 2000 | 11.94 | 12.43 | 11.75 | 12.31 | 32,380,604 | +0.49(+4.13%) |
Oct 17, 2000 | 11.52 | 11.99 | 11.42 | 11.82 | 24,642,526 | +0.35(+3.06%) |
Oct 16, 2000 | 11.45 | 11.57 | 11.22 | 11.47 | 14,194,740 | -0.09(-0.81%) |
Oct 13, 2000 | 11.80 | 12.03 | 11.42 | 11.57 | 19,532,140 | -0.47(-3.88%) |
Oct 12, 2000 | 11.89 | 12.10 | 11.64 | 12.03 | 23,126,590 | +0.28(+2.38%) |
Oct 11, 2000 | 11.68 | 11.80 | 11.47 | 11.75 | 28,133,250 | +0.12(+0.99%) |
Oct 10, 2000 | 11.40 | 11.75 | 11.29 | 11.64 | 15,928,042 | +0.16(+1.43%) |
Oct 09, 2000 | 11.26 | 11.52 | 11.24 | 11.47 | 8,944,715 | +0.23(+2.09%) |
Oct 06, 2000 | 11.45 | 11.68 | 11.14 | 11.24 | 15,591,405 | -0.12(-1.05%) |
Oct 05, 2000 | 11.47 | 11.64 | 11.26 | 11.36 | 13,075,746 | -0.23(-2.00%) |
Oct 04, 2000 | 11.19 | 11.70 | 11.14 | 11.59 | 19,848,406 | +0.37(+3.33%) |
Oct 03, 2000 | 11.05 | 11.33 | 11.05 | 11.22 | 19,412,334 | +0.16(+1.49%) |