Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 12.45 | 12.50 | 12.33 | 12.33 | 4,090,943 | -0.13(-1.03%) |
Jul 28, 2000 | 12.22 | 12.54 | 12.17 | 12.46 | 4,388,188 | +0.27(+2.25%) |
Jul 27, 2000 | 12.29 | 12.37 | 12.13 | 12.19 | 3,787,856 | +0.06(+0.50%) |
Jul 26, 2000 | 12.18 | 12.52 | 12.13 | 12.13 | 7,231,362 | +0.03(+0.28%) |
Jul 25, 2000 | 12.12 | 12.28 | 12.08 | 12.09 | 3,691,088 | -0.10(-0.84%) |
Jul 24, 2000 | 11.78 | 12.37 | 11.78 | 12.19 | 4,738,746 | +0.37(+3.11%) |
Jul 21, 2000 | 11.82 | 11.83 | 11.68 | 11.83 | 2,609,104 | -0.02(-0.15%) |
Jul 20, 2000 | 11.88 | 11.89 | 11.78 | 11.84 | 4,072,320 | +0.00(+0.00%) |
Jul 19, 2000 | 12.19 | 12.19 | 11.81 | 11.84 | 5,677,220 | -0.21(-1.70%) |
Jul 18, 2000 | 11.93 | 12.13 | 11.92 | 12.05 | 2,744,580 | +0.10(+0.86%) |
Jul 17, 2000 | 11.91 | 11.98 | 11.80 | 11.95 | 3,428,534 | -0.08(-0.70%) |
Jul 14, 2000 | 12.23 | 12.23 | 11.86 | 12.03 | 4,143,892 | -0.23(-1.89%) |
Jul 13, 2000 | 12.44 | 12.44 | 12.25 | 12.26 | 3,037,807 | -0.07(-0.56%) |
Jul 12, 2000 | 12.36 | 12.40 | 12.19 | 12.33 | 5,704,973 | +0.15(+1.26%) |
Jul 11, 2000 | 11.94 | 12.31 | 11.88 | 12.18 | 5,844,831 | +0.24(+2.01%) |
Jul 10, 2000 | 11.67 | 12.00 | 11.65 | 11.94 | 4,786,583 | +0.15(+1.24%) |
Jul 07, 2000 | 11.86 | 12.02 | 11.78 | 11.79 | 4,846,470 | -0.06(-0.51%) |
Jul 06, 2000 | 11.97 | 12.07 | 11.84 | 11.85 | 4,682,511 | -0.27(-2.19%) |
Jul 05, 2000 | 11.77 | 12.24 | 11.62 | 12.12 | 6,186,625 | +0.61(+5.28%) |
Jul 03, 2000 | 11.36 | 11.55 | 11.36 | 11.51 | 2,984,493 | +0.15(+1.28%) |
Jun 30, 2000 | 11.68 | 11.78 | 11.29 | 11.36 | 6,583,195 | -0.35(-2.99%) |
Jun 29, 2000 | 11.57 | 11.89 | 11.53 | 11.72 | 4,674,112 | -0.07(-0.60%) |
Jun 28, 2000 | 11.87 | 11.89 | 11.70 | 11.79 | 3,863,811 | -0.07(-0.62%) |
Jun 27, 2000 | 11.84 | 12.03 | 11.80 | 11.86 | 5,623,541 | +0.15(+1.31%) |
Jun 26, 2000 | 11.55 | 11.77 | 11.54 | 11.71 | 4,066,842 | +0.15(+1.25%) |
Jun 23, 2000 | 11.62 | 11.62 | 11.51 | 11.56 | 2,904,157 | -0.22(-1.88%) |
Jun 22, 2000 | 11.82 | 12.02 | 11.63 | 11.78 | 5,127,647 | -0.03(-0.22%) |
Jun 21, 2000 | 11.57 | 11.84 | 11.51 | 11.81 | 5,987,976 | +0.56(+4.94%) |
Jun 20, 2000 | 11.45 | 11.64 | 11.10 | 11.25 | 5,131,298 | -0.18(-1.57%) |
Jun 19, 2000 | 11.62 | 11.71 | 11.36 | 11.43 | 4,428,356 | -0.13(-1.11%) |
Jun 16, 2000 | 11.84 | 11.84 | 11.56 | 11.56 | 7,019,202 | -0.27(-2.31%) |
Jun 15, 2000 | 11.54 | 11.96 | 11.54 | 11.84 | 7,627,932 | +0.31(+2.67%) |
Jun 14, 2000 | 11.50 | 11.63 | 11.43 | 11.53 | 5,027,226 | +0.32(+2.83%) |
Jun 13, 2000 | 11.18 | 11.41 | 11.18 | 11.21 | 3,939,035 | -0.01(-0.12%) |
Jun 12, 2000 | 11.23 | 11.48 | 11.21 | 11.22 | 3,692,183 | +0.00(+0.04%) |
Jun 09, 2000 | 11.22 | 11.25 | 11.12 | 11.22 | 3,924,793 | +0.03(+0.23%) |
Jun 08, 2000 | 11.22 | 11.23 | 11.01 | 11.19 | 4,537,175 | +0.00(+0.00%) |
Jun 07, 2000 | 11.27 | 11.39 | 11.16 | 11.19 | 5,817,078 | -0.08(-0.68%) |
Jun 06, 2000 | 11.64 | 11.64 | 11.24 | 11.27 | 5,751,349 | -0.38(-3.23%) |
Jun 05, 2000 | 11.59 | 11.65 | 11.52 | 11.65 | 4,942,873 | +0.10(+0.89%) |
Jun 02, 2000 | 11.84 | 11.88 | 11.50 | 11.54 | 6,094,969 | -0.08(-0.66%) |
Jun 01, 2000 | 11.78 | 11.78 | 11.55 | 11.62 | 3,727,969 | -0.12(-1.03%) |
May 31, 2000 | 11.79 | 11.95 | 11.74 | 11.74 | 3,919,316 | +0.09(+0.74%) |
May 30, 2000 | 11.59 | 11.85 | 11.56 | 11.65 | 2,885,899 | +0.15(+1.33%) |
May 26, 2000 | 11.66 | 11.83 | 11.50 | 11.50 | 3,263,114 | -0.13(-1.11%) |
May 25, 2000 | 11.95 | 12.08 | 11.50 | 11.63 | 4,601,079 | -0.45(-3.69%) |
May 24, 2000 | 11.64 | 12.15 | 11.64 | 12.08 | 5,918,594 | +0.56(+4.84%) |
May 23, 2000 | 11.53 | 11.60 | 11.40 | 11.52 | 2,799,355 | -0.01(-0.08%) |
May 22, 2000 | 11.60 | 11.69 | 11.42 | 11.53 | 4,698,578 | -0.04(-0.37%) |
May 19, 2000 | 11.80 | 11.86 | 11.47 | 11.57 | 5,029,417 | -0.35(-2.94%) |
May 18, 2000 | 12.08 | 12.13 | 11.91 | 11.92 | 2,940,673 | -0.13(-1.07%) |
May 17, 2000 | 12.10 | 12.20 | 12.00 | 12.05 | 4,017,545 | -0.28(-2.29%) |
May 16, 2000 | 11.80 | 12.50 | 11.72 | 12.33 | 7,408,833 | +0.56(+4.79%) |
May 15, 2000 | 11.69 | 11.90 | 11.68 | 11.77 | 4,826,386 | +0.15(+1.26%) |
May 12, 2000 | 11.67 | 11.78 | 11.57 | 11.62 | 3,375,585 | -0.15(-1.24%) |
May 11, 2000 | 11.82 | 11.89 | 11.72 | 11.77 | 4,293,610 | +0.00(+0.00%) |
May 10, 2000 | 11.81 | 11.84 | 11.61 | 11.77 | 3,667,717 | -0.01(-0.07%) |
May 09, 2000 | 11.91 | 12.03 | 11.71 | 11.78 | 3,568,392 | -0.18(-1.50%) |
May 08, 2000 | 12.02 | 12.02 | 11.71 | 11.95 | 3,213,452 | +0.08(+0.72%) |
May 05, 2000 | 11.66 | 11.95 | 11.61 | 11.87 | 4,355,688 | +0.17(+1.46%) |
May 04, 2000 | 11.80 | 12.01 | 11.60 | 11.70 | 5,056,805 | -0.05(-0.43%) |
May 03, 2000 | 11.90 | 12.08 | 11.68 | 11.75 | 4,469,985 | -0.15(-1.30%) |
May 02, 2000 | 11.78 | 11.99 | 11.72 | 11.90 | 4,509,788 | +0.00(+0.00%) |