Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 12.24 | 12.26 | 11.40 | 11.66 | 36,510,284 | -0.89(-7.06%) |
Oct 30, 2000 | 12.41 | 12.55 | 12.13 | 12.55 | 18,071,202 | -0.01(-0.09%) |
Oct 27, 2000 | 12.04 | 12.56 | 12.00 | 12.56 | 12,859,604 | +0.33(+2.67%) |
Oct 26, 2000 | 12.26 | 12.40 | 12.01 | 12.23 | 8,767,271 | +0.00(+0.00%) |
Oct 25, 2000 | 12.06 | 12.36 | 11.95 | 12.23 | 14,233,415 | +0.22(+1.79%) |
Oct 24, 2000 | 11.59 | 12.03 | 11.52 | 12.02 | 10,214,291 | +0.66(+5.84%) |
Oct 23, 2000 | 11.87 | 11.87 | 11.35 | 11.35 | 9,384,491 | -0.54(-4.54%) |
Oct 20, 2000 | 11.78 | 11.97 | 11.77 | 11.89 | 8,113,601 | -0.02(-0.18%) |
Oct 19, 2000 | 12.10 | 12.12 | 11.80 | 11.92 | 12,496,624 | -0.28(-2.26%) |
Oct 18, 2000 | 11.87 | 12.23 | 11.78 | 12.19 | 11,836,827 | +0.23(+1.88%) |
Oct 17, 2000 | 11.67 | 12.08 | 11.62 | 11.97 | 9,312,201 | +0.22(+1.90%) |
Oct 16, 2000 | 11.81 | 11.81 | 11.60 | 11.74 | 8,682,729 | -0.11(-0.94%) |
Oct 13, 2000 | 11.88 | 11.99 | 11.77 | 11.85 | 12,312,836 | -0.16(-1.36%) |
Oct 12, 2000 | 11.96 | 12.15 | 11.82 | 12.02 | 11,739,726 | +0.02(+0.16%) |
Oct 11, 2000 | 11.79 | 12.08 | 11.77 | 12.00 | 11,316,096 | +0.17(+1.46%) |
Oct 10, 2000 | 11.83 | 11.92 | 11.76 | 11.82 | 7,659,646 | -0.07(-0.59%) |
Oct 09, 2000 | 11.92 | 12.01 | 11.82 | 11.89 | 7,602,365 | -0.17(-1.45%) |
Oct 06, 2000 | 11.94 | 12.22 | 11.88 | 12.07 | 14,417,202 | +0.15(+1.29%) |
Oct 05, 2000 | 11.73 | 11.95 | 11.67 | 11.92 | 20,008,934 | +0.47(+4.11%) |
Oct 04, 2000 | 11.20 | 11.54 | 11.19 | 11.45 | 15,887,501 | +0.21(+1.90%) |
Oct 03, 2000 | 11.10 | 11.38 | 11.07 | 11.23 | 12,673,366 | +0.12(+1.10%) |
Oct 02, 2000 | 10.95 | 11.11 | 10.86 | 11.11 | 11,169,373 | +0.17(+1.58%) |
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%) |