Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 15.48 | 15.48 | 15.09 | 15.19 | 10,590,848 | -0.37(-2.38%) |
Oct 30, 2000 | 15.44 | 15.59 | 15.30 | 15.56 | 6,660,752 | +0.27(+1.75%) |
Oct 27, 2000 | 15.32 | 15.47 | 15.21 | 15.29 | 5,930,474 | -0.06(-0.40%) |
Oct 26, 2000 | 15.46 | 15.64 | 15.34 | 15.35 | 7,543,272 | -0.14(-0.87%) |
Oct 25, 2000 | 15.12 | 15.65 | 15.10 | 15.49 | 11,601,046 | +0.37(+2.45%) |
Oct 24, 2000 | 15.11 | 15.24 | 14.94 | 15.12 | 9,333,181 | +0.02(+0.14%) |
Oct 23, 2000 | 15.17 | 15.39 | 15.10 | 15.10 | 10,943,250 | -0.05(-0.34%) |
Oct 20, 2000 | 15.09 | 15.29 | 15.01 | 15.15 | 9,490,579 | +0.02(+0.13%) |
Oct 19, 2000 | 15.25 | 15.43 | 14.98 | 15.13 | 16,633,837 | -0.41(-2.65%) |
Oct 18, 2000 | 15.74 | 15.95 | 15.51 | 15.54 | 10,696,084 | -0.46(-2.90%) |
Oct 17, 2000 | 15.83 | 16.06 | 15.72 | 16.00 | 13,687,554 | +0.02(+0.12%) |
Oct 16, 2000 | 15.80 | 16.04 | 15.72 | 15.98 | 8,495,545 | +0.19(+1.18%) |
Oct 13, 2000 | 16.01 | 16.07 | 15.76 | 15.80 | 13,812,199 | -0.20(-1.23%) |
Oct 12, 2000 | 15.80 | 16.07 | 15.60 | 15.99 | 14,085,446 | +0.16(+1.04%) |
Oct 11, 2000 | 15.69 | 15.87 | 15.56 | 15.83 | 11,954,054 | +0.23(+1.46%) |
Oct 10, 2000 | 15.23 | 15.66 | 15.10 | 15.60 | 9,258,273 | +0.55(+3.62%) |
Oct 09, 2000 | 15.22 | 15.33 | 15.04 | 15.05 | 4,430,494 | -0.16(-1.08%) |
Oct 06, 2000 | 15.32 | 15.52 | 15.04 | 15.22 | 7,096,554 | -0.12(-0.81%) |
Oct 05, 2000 | 15.09 | 15.46 | 15.02 | 15.34 | 9,824,481 | +0.45(+3.05%) |
Oct 04, 2000 | 15.17 | 15.46 | 14.89 | 14.89 | 10,395,541 | -0.36(-2.37%) |
Oct 03, 2000 | 15.34 | 15.47 | 15.16 | 15.25 | 6,683,498 | -0.11(-0.74%) |
Oct 02, 2000 | 15.53 | 15.54 | 15.21 | 15.36 | 6,385,685 | -0.12(-0.80%) |
Sep 29, 2000 | 15.37 | 15.69 | 15.29 | 15.49 | 7,979,983 | +0.09(+0.61%) |
Sep 28, 2000 | 15.71 | 15.90 | 15.32 | 15.39 | 9,555,783 | -0.28(-1.81%) |
Sep 27, 2000 | 15.57 | 15.78 | 15.41 | 15.68 | 6,538,837 | +0.10(+0.62%) |
Sep 26, 2000 | 15.80 | 15.88 | 15.43 | 15.58 | 6,913,074 | -0.22(-1.42%) |
Sep 25, 2000 | 15.80 | 15.90 | 15.63 | 15.80 | 6,047,841 | -0.00(-0.01%) |
Sep 22, 2000 | 15.74 | 15.92 | 15.60 | 15.81 | 8,376,359 | +0.27(+1.72%) |
Sep 21, 2000 | 15.01 | 15.58 | 15.01 | 15.54 | 8,878,274 | +0.52(+3.48%) |
Sep 20, 2000 | 15.15 | 15.29 | 14.89 | 15.02 | 8,290,230 | -0.12(-0.80%) |
Sep 19, 2000 | 15.14 | 15.25 | 15.03 | 15.14 | 5,987,793 | -0.05(-0.34%) |
Sep 18, 2000 | 15.29 | 15.46 | 15.15 | 15.19 | 11,591,644 | -0.47(-3.03%) |
Sep 15, 2000 | 15.74 | 15.82 | 15.65 | 15.66 | 9,503,923 | -0.16(-0.98%) |
Sep 14, 2000 | 16.08 | 16.08 | 15.80 | 15.82 | 6,323,211 | -0.28(-1.72%) |
Sep 13, 2000 | 15.93 | 16.13 | 15.92 | 16.09 | 7,433,488 | +0.16(+1.04%) |
Sep 12, 2000 | 15.85 | 15.93 | 15.72 | 15.93 | 5,955,039 | +0.26(+1.68%) |
Sep 11, 2000 | 15.61 | 15.74 | 15.61 | 15.67 | 6,222,222 | +0.09(+0.58%) |
Sep 08, 2000 | 15.33 | 15.58 | 15.33 | 15.58 | 5,782,175 | +0.17(+1.10%) |
Sep 07, 2000 | 15.38 | 15.48 | 15.27 | 15.41 | 4,016,528 | +0.03(+0.20%) |
Sep 06, 2000 | 15.50 | 15.50 | 15.34 | 15.37 | 8,525,872 | +0.00(+0.00%) |
Sep 05, 2000 | 15.27 | 15.41 | 15.05 | 15.37 | 8,049,433 | +0.10(+0.68%) |
Sep 01, 2000 | 15.25 | 15.32 | 15.15 | 15.27 | 4,610,637 | +0.11(+0.73%) |
Aug 31, 2000 | 15.35 | 15.48 | 15.11 | 15.16 | 7,132,643 | +0.12(+0.77%) |
Aug 30, 2000 | 15.17 | 15.30 | 15.04 | 15.04 | 6,380,226 | -0.29(-1.88%) |
Aug 29, 2000 | 15.50 | 15.53 | 15.30 | 15.33 | 5,917,131 | -0.29(-1.85%) |
Aug 28, 2000 | 15.58 | 15.92 | 15.53 | 15.62 | 7,826,225 | -0.11(-0.72%) |
Aug 25, 2000 | 15.76 | 15.86 | 15.63 | 15.74 | 5,610,523 | -0.13(-0.84%) |
Aug 24, 2000 | 15.79 | 15.92 | 15.74 | 15.87 | 5,010,045 | -0.11(-0.71%) |
Aug 23, 2000 | 16.11 | 16.15 | 15.79 | 15.98 | 5,219,606 | -0.13(-0.83%) |
Aug 22, 2000 | 16.02 | 16.14 | 15.96 | 16.12 | 4,896,015 | +0.12(+0.77%) |
Aug 21, 2000 | 15.99 | 16.12 | 15.91 | 15.99 | 5,564,426 | +0.10(+0.60%) |
Aug 18, 2000 | 15.99 | 16.03 | 15.71 | 15.90 | 8,319,041 | -0.10(-0.60%) |
Aug 17, 2000 | 16.16 | 16.18 | 15.92 | 15.99 | 7,159,634 | -0.14(-0.86%) |
Aug 16, 2000 | 15.97 | 16.19 | 15.95 | 16.13 | 4,882,671 | +0.29(+1.82%) |
Aug 15, 2000 | 15.95 | 16.04 | 15.80 | 15.84 | 5,002,160 | -0.20(-1.25%) |
Aug 14, 2000 | 16.16 | 16.22 | 15.92 | 16.04 | 4,343,455 | -0.09(-0.54%) |
Aug 11, 2000 | 16.07 | 16.30 | 16.01 | 16.13 | 6,811,175 | +0.07(+0.44%) |
Aug 10, 2000 | 15.79 | 16.14 | 15.70 | 16.06 | 8,717,237 | +0.43(+2.74%) |
Aug 09, 2000 | 15.92 | 16.02 | 15.44 | 15.63 | 10,750,369 | -0.31(-1.92%) |
Aug 08, 2000 | 15.91 | 16.07 | 15.78 | 15.94 | 6,980,401 | -0.03(-0.20%) |
Aug 07, 2000 | 16.07 | 16.07 | 15.82 | 15.97 | 5,788,847 | +0.05(+0.31%) |
Aug 04, 2000 | 15.93 | 15.94 | 15.71 | 15.92 | 6,162,477 | -0.07(-0.45%) |
Aug 03, 2000 | 15.87 | 16.05 | 15.85 | 15.99 | 8,668,410 | +0.08(+0.52%) |
Aug 02, 2000 | 15.65 | 15.94 | 15.54 | 15.91 | 7,554,797 | +0.28(+1.78%) |