Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 12.51 | 12.78 | 12.46 | 12.48 | 5,967,526 | -0.07(-0.55%) |
Sep 28, 2000 | 12.35 | 12.79 | 12.33 | 12.54 | 6,042,385 | +0.23(+1.87%) |
Sep 27, 2000 | 12.31 | 12.49 | 12.21 | 12.31 | 9,271,905 | +0.01(+0.08%) |
Sep 26, 2000 | 12.32 | 12.46 | 12.11 | 12.31 | 10,715,767 | -0.02(-0.14%) |
Sep 25, 2000 | 12.05 | 12.33 | 12.02 | 12.32 | 7,853,969 | +0.24(+1.98%) |
Sep 22, 2000 | 11.98 | 12.25 | 11.81 | 12.08 | 9,310,612 | +0.25(+2.09%) |
Sep 21, 2000 | 11.59 | 12.02 | 11.57 | 11.84 | 10,627,032 | +0.64(+5.74%) |
Sep 20, 2000 | 11.47 | 11.60 | 11.02 | 11.19 | 8,252,729 | -0.29(-2.53%) |
Sep 19, 2000 | 11.53 | 11.60 | 11.37 | 11.48 | 6,040,559 | +0.09(+0.82%) |
Sep 18, 2000 | 11.55 | 11.59 | 11.23 | 11.39 | 7,705,712 | -0.26(-2.27%) |
Sep 15, 2000 | 11.81 | 11.81 | 11.52 | 11.65 | 8,769,803 | +0.02(+0.14%) |
Sep 14, 2000 | 11.81 | 11.84 | 11.52 | 11.64 | 7,215,295 | -0.21(-1.73%) |
Sep 13, 2000 | 12.13 | 12.31 | 11.80 | 11.84 | 4,831,498 | -0.21(-1.77%) |
Sep 12, 2000 | 12.11 | 12.28 | 12.05 | 12.06 | 4,650,741 | -0.12(-0.99%) |
Sep 11, 2000 | 12.39 | 12.40 | 12.10 | 12.18 | 4,814,335 | -0.14(-1.11%) |
Sep 08, 2000 | 12.36 | 12.51 | 12.19 | 12.31 | 6,811,423 | -0.23(-1.83%) |
Sep 07, 2000 | 12.73 | 12.77 | 12.54 | 12.54 | 7,002,769 | -0.34(-2.66%) |
Sep 06, 2000 | 12.81 | 13.14 | 12.80 | 12.89 | 5,017,002 | +0.26(+2.03%) |
Sep 05, 2000 | 12.66 | 12.72 | 12.54 | 12.63 | 4,159,594 | -0.03(-0.27%) |
Sep 01, 2000 | 12.86 | 12.95 | 12.67 | 12.67 | 5,855,055 | -0.07(-0.56%) |
Aug 31, 2000 | 12.76 | 13.08 | 12.73 | 12.74 | 3,835,328 | -0.05(-0.37%) |
Aug 30, 2000 | 12.96 | 13.02 | 12.77 | 12.78 | 3,262,384 | -0.17(-1.32%) |
Aug 29, 2000 | 13.06 | 13.09 | 12.96 | 12.96 | 3,470,893 | -0.07(-0.53%) |
Aug 28, 2000 | 13.14 | 13.34 | 13.02 | 13.02 | 2,943,960 | -0.09(-0.66%) |
Aug 25, 2000 | 13.02 | 13.11 | 13.02 | 13.11 | 2,884,803 | +0.13(+0.99%) |
Aug 24, 2000 | 13.10 | 13.13 | 12.94 | 12.98 | 3,041,824 | -0.15(-1.18%) |
Aug 23, 2000 | 13.17 | 13.26 | 13.05 | 13.14 | 3,197,384 | -0.05(-0.38%) |
Aug 22, 2000 | 12.99 | 13.28 | 12.97 | 13.19 | 2,755,900 | +0.19(+1.44%) |
Aug 21, 2000 | 13.06 | 13.12 | 12.95 | 13.00 | 1,947,790 | -0.02(-0.19%) |
Aug 18, 2000 | 13.08 | 13.08 | 12.97 | 13.02 | 2,775,984 | -0.02(-0.14%) |
Aug 17, 2000 | 12.98 | 13.09 | 12.91 | 13.04 | 3,163,789 | +0.09(+0.73%) |
Aug 16, 2000 | 13.01 | 13.01 | 12.87 | 12.95 | 3,427,438 | -0.04(-0.33%) |
Aug 15, 2000 | 13.12 | 13.13 | 12.91 | 12.99 | 2,988,510 | -0.11(-0.86%) |
Aug 14, 2000 | 13.18 | 13.18 | 12.84 | 13.10 | 4,197,572 | -0.15(-1.10%) |
Aug 11, 2000 | 13.00 | 13.34 | 13.00 | 13.25 | 6,693,474 | +0.26(+1.98%) |
Aug 10, 2000 | 12.73 | 13.08 | 12.73 | 12.99 | 7,053,527 | +0.32(+2.56%) |
Aug 09, 2000 | 12.63 | 12.79 | 12.54 | 12.67 | 5,734,916 | +0.15(+1.24%) |
Aug 08, 2000 | 12.45 | 12.62 | 12.35 | 12.51 | 5,228,798 | +0.07(+0.55%) |
Aug 07, 2000 | 12.32 | 12.45 | 12.32 | 12.44 | 2,923,146 | +0.12(+0.97%) |
Aug 04, 2000 | 12.31 | 12.42 | 12.27 | 12.32 | 3,724,683 | +0.01(+0.07%) |
Aug 03, 2000 | 12.42 | 12.45 | 12.31 | 12.31 | 3,836,058 | -0.04(-0.34%) |
Aug 02, 2000 | 12.26 | 12.41 | 12.17 | 12.36 | 3,661,509 | +0.12(+0.98%) |
Aug 01, 2000 | 12.39 | 12.49 | 12.22 | 12.24 | 4,962,227 | -0.09(-0.77%) |
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%) |