Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 12.46 | 12.51 | 12.33 | 12.33 | 4,089,849 | -0.13(-1.03%) |
Jul 28, 2000 | 12.22 | 12.55 | 12.17 | 12.46 | 4,387,014 | +0.27(+2.25%) |
Jul 27, 2000 | 12.29 | 12.38 | 12.13 | 12.19 | 3,786,843 | +0.06(+0.50%) |
Jul 26, 2000 | 12.18 | 12.52 | 12.13 | 12.13 | 7,229,428 | +0.03(+0.28%) |
Jul 25, 2000 | 12.12 | 12.28 | 12.08 | 12.10 | 3,690,100 | -0.10(-0.84%) |
Jul 24, 2000 | 11.78 | 12.38 | 11.78 | 12.20 | 4,737,478 | +0.37(+3.12%) |
Jul 21, 2000 | 11.82 | 11.83 | 11.68 | 11.83 | 2,608,406 | -0.02(-0.15%) |
Jul 20, 2000 | 11.88 | 11.90 | 11.78 | 11.85 | 4,071,230 | +0.00(+0.00%) |
Jul 19, 2000 | 12.19 | 12.20 | 11.81 | 11.85 | 5,675,701 | -0.21(-1.71%) |
Jul 18, 2000 | 11.93 | 12.13 | 11.92 | 12.05 | 2,743,846 | +0.10(+0.86%) |
Jul 17, 2000 | 11.92 | 11.98 | 11.80 | 11.95 | 3,427,617 | -0.08(-0.71%) |
Jul 14, 2000 | 12.23 | 12.23 | 11.86 | 12.03 | 4,142,784 | -0.23(-1.89%) |
Jul 13, 2000 | 12.45 | 12.45 | 12.26 | 12.27 | 3,036,995 | -0.07(-0.56%) |
Jul 12, 2000 | 12.36 | 12.40 | 12.20 | 12.33 | 5,703,446 | +0.15(+1.26%) |
Jul 11, 2000 | 11.94 | 12.32 | 11.88 | 12.18 | 5,843,267 | +0.24(+2.01%) |
Jul 10, 2000 | 11.68 | 12.00 | 11.66 | 11.94 | 4,785,302 | +0.15(+1.24%) |
Jul 07, 2000 | 11.86 | 12.02 | 11.78 | 11.80 | 4,845,173 | -0.06(-0.51%) |
Jul 06, 2000 | 11.98 | 12.07 | 11.85 | 11.86 | 4,681,258 | -0.27(-2.19%) |
Jul 05, 2000 | 11.77 | 12.24 | 11.62 | 12.12 | 6,184,970 | +0.61(+5.28%) |
Jul 03, 2000 | 11.37 | 11.56 | 11.37 | 11.51 | 2,983,695 | +0.15(+1.28%) |
Jun 30, 2000 | 11.68 | 11.78 | 11.30 | 11.37 | 6,581,433 | -0.35(-2.99%) |
Jun 29, 2000 | 11.57 | 11.89 | 11.53 | 11.72 | 4,672,861 | -0.07(-0.60%) |
Jun 28, 2000 | 11.87 | 11.90 | 11.70 | 11.79 | 3,862,777 | -0.07(-0.62%) |
Jun 27, 2000 | 11.85 | 12.03 | 11.80 | 11.86 | 5,622,036 | +0.15(+1.31%) |
Jun 26, 2000 | 11.56 | 11.77 | 11.55 | 11.71 | 4,065,754 | +0.15(+1.26%) |
Jun 23, 2000 | 11.62 | 11.62 | 11.51 | 11.56 | 2,903,380 | -0.22(-1.88%) |
Jun 22, 2000 | 11.82 | 12.02 | 11.63 | 11.79 | 5,126,275 | -0.03(-0.22%) |
Jun 21, 2000 | 11.57 | 11.85 | 11.51 | 11.81 | 5,986,374 | +0.56(+4.94%) |
Jun 20, 2000 | 11.45 | 11.64 | 11.10 | 11.26 | 5,129,926 | -0.18(-1.57%) |
Jun 19, 2000 | 11.62 | 11.71 | 11.36 | 11.44 | 4,427,171 | -0.13(-1.11%) |
Jun 16, 2000 | 11.84 | 11.84 | 11.56 | 11.56 | 7,017,324 | -0.27(-2.31%) |
Jun 15, 2000 | 11.55 | 11.97 | 11.54 | 11.84 | 7,625,891 | +0.31(+2.67%) |
Jun 14, 2000 | 11.50 | 11.63 | 11.44 | 11.53 | 5,025,881 | +0.32(+2.83%) |
Jun 13, 2000 | 11.18 | 11.41 | 11.18 | 11.21 | 3,937,981 | -0.01(-0.12%) |
Jun 12, 2000 | 11.23 | 11.48 | 11.21 | 11.23 | 3,691,195 | +0.00(+0.04%) |
Jun 09, 2000 | 11.22 | 11.26 | 11.12 | 11.22 | 3,923,743 | +0.03(+0.23%) |
Jun 08, 2000 | 11.22 | 11.23 | 11.02 | 11.20 | 4,535,961 | +0.00(+0.00%) |
Jun 07, 2000 | 11.27 | 11.39 | 11.16 | 11.20 | 5,815,522 | -0.08(-0.68%) |
Jun 06, 2000 | 11.64 | 11.64 | 11.24 | 11.27 | 5,749,810 | -0.38(-3.23%) |
Jun 05, 2000 | 11.59 | 11.65 | 11.52 | 11.65 | 4,941,551 | +0.10(+0.89%) |
Jun 02, 2000 | 11.85 | 11.88 | 11.50 | 11.55 | 6,093,338 | -0.08(-0.66%) |
Jun 01, 2000 | 11.79 | 11.79 | 11.56 | 11.62 | 3,726,972 | -0.12(-1.03%) |
May 31, 2000 | 11.80 | 11.96 | 11.74 | 11.74 | 3,918,267 | +0.09(+0.74%) |
May 30, 2000 | 11.59 | 11.86 | 11.56 | 11.66 | 2,885,127 | +0.15(+1.33%) |
May 26, 2000 | 11.67 | 11.83 | 11.50 | 11.50 | 3,262,241 | -0.13(-1.11%) |
May 25, 2000 | 11.96 | 12.09 | 11.50 | 11.63 | 4,599,848 | -0.45(-3.69%) |
May 24, 2000 | 11.64 | 12.16 | 11.64 | 12.08 | 5,917,011 | +0.56(+4.84%) |
May 23, 2000 | 11.53 | 11.60 | 11.40 | 11.52 | 2,798,606 | -0.01(-0.08%) |
May 22, 2000 | 11.61 | 11.69 | 11.42 | 11.53 | 4,697,321 | -0.04(-0.37%) |
May 19, 2000 | 11.80 | 11.86 | 11.47 | 11.57 | 5,028,072 | -0.35(-2.94%) |
May 18, 2000 | 12.08 | 12.14 | 11.92 | 11.92 | 2,939,887 | -0.13(-1.07%) |
May 17, 2000 | 12.10 | 12.21 | 12.00 | 12.05 | 4,016,470 | -0.28(-2.29%) |
May 16, 2000 | 11.80 | 12.51 | 11.72 | 12.33 | 7,406,850 | +0.56(+4.79%) |
May 15, 2000 | 11.69 | 11.91 | 11.68 | 11.77 | 4,825,094 | +0.15(+1.26%) |
May 12, 2000 | 11.68 | 11.78 | 11.57 | 11.62 | 3,374,682 | -0.15(-1.24%) |
May 11, 2000 | 11.82 | 11.90 | 11.72 | 11.77 | 4,292,461 | +0.00(+0.00%) |
May 10, 2000 | 11.81 | 11.85 | 11.62 | 11.77 | 3,666,736 | -0.01(-0.07%) |
May 09, 2000 | 11.92 | 12.03 | 11.71 | 11.78 | 3,567,437 | -0.18(-1.50%) |
May 08, 2000 | 12.02 | 12.02 | 11.71 | 11.96 | 3,212,592 | +0.08(+0.72%) |
May 05, 2000 | 11.67 | 11.95 | 11.62 | 11.87 | 4,354,523 | +0.17(+1.46%) |
May 04, 2000 | 11.80 | 12.01 | 11.61 | 11.70 | 5,055,452 | -0.05(-0.43%) |
May 03, 2000 | 11.91 | 12.09 | 11.68 | 11.75 | 4,468,789 | -0.15(-1.30%) |
May 02, 2000 | 11.78 | 11.99 | 11.73 | 11.91 | 4,508,581 | +0.00(+0.00%) |