Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 15.20 | 15.40 | 14.87 | 15.40 | 39,347,320 | +0.09(+0.60%) |
Nov 29, 2000 | 14.53 | 15.31 | 14.52 | 15.31 | 33,564,728 | +0.85(+5.88%) |
Nov 28, 2000 | 14.39 | 15.01 | 14.18 | 14.46 | 33,179,764 | -0.09(-0.63%) |
Nov 27, 2000 | 13.85 | 14.70 | 13.83 | 14.55 | 36,092,408 | +1.22(+9.12%) |
Nov 24, 2000 | 13.56 | 13.63 | 13.19 | 13.34 | 11,806,128 | -0.20(-1.50%) |
Nov 22, 2000 | 13.93 | 13.96 | 13.54 | 13.54 | 16,771,689 | -0.37(-2.65%) |
Nov 21, 2000 | 14.20 | 14.31 | 13.72 | 13.91 | 14,890,584 | -0.22(-1.57%) |
Nov 20, 2000 | 14.35 | 14.35 | 14.03 | 14.13 | 14,857,035 | -0.20(-1.40%) |
Nov 17, 2000 | 14.31 | 14.62 | 14.06 | 14.33 | 20,808,050 | +0.09(+0.64%) |
Nov 16, 2000 | 14.39 | 14.52 | 14.20 | 14.24 | 18,757,506 | -0.22(-1.53%) |
Nov 15, 2000 | 13.76 | 14.57 | 13.69 | 14.46 | 29,311,824 | +0.63(+4.52%) |
Nov 14, 2000 | 13.94 | 14.29 | 13.80 | 13.83 | 28,923,132 | +0.46(+3.47%) |
Nov 13, 2000 | 12.69 | 13.41 | 12.56 | 13.37 | 37,258,484 | +0.48(+3.71%) |
Nov 10, 2000 | 13.28 | 13.28 | 12.74 | 12.89 | 50,550,924 | -1.02(-7.30%) |
Nov 09, 2000 | 14.18 | 14.20 | 13.63 | 13.91 | 27,317,872 | -0.48(-3.32%) |
Nov 08, 2000 | 14.46 | 15.01 | 14.35 | 14.39 | 25,837,660 | -0.06(-0.39%) |
Nov 07, 2000 | 14.46 | 14.75 | 14.16 | 14.44 | 24,201,562 | -0.02(-0.12%) |
Nov 06, 2000 | 14.26 | 14.57 | 13.89 | 14.46 | 24,670,906 | +0.48(+3.42%) |
Nov 03, 2000 | 14.29 | 14.50 | 13.81 | 13.98 | 28,002,404 | -0.31(-2.19%) |
Nov 02, 2000 | 13.57 | 14.75 | 13.43 | 14.29 | 70,658,520 | +0.52(+3.75%) |
Nov 01, 2000 | 13.72 | 14.18 | 13.61 | 13.78 | 78,868,144 | +0.39(+2.89%) |
Oct 31, 2000 | 13.04 | 13.52 | 12.98 | 13.39 | 49,815,900 | +0.48(+3.73%) |
Oct 30, 2000 | 12.80 | 12.97 | 12.73 | 12.91 | 44,761,556 | +0.15(+1.16%) |
Oct 27, 2000 | 12.82 | 13.02 | 12.76 | 12.76 | 42,554,448 | -0.06(-0.44%) |
Oct 26, 2000 | 13.54 | 13.56 | 12.80 | 12.82 | 50,707,148 | -0.74(-5.44%) |
Oct 25, 2000 | 14.29 | 14.29 | 13.47 | 13.56 | 28,435,488 | -0.72(-5.04%) |
Oct 24, 2000 | 14.03 | 14.31 | 13.94 | 14.28 | 20,047,610 | +0.32(+2.26%) |
Oct 23, 2000 | 13.74 | 14.11 | 13.44 | 13.96 | 20,441,046 | +0.22(+1.61%) |
Oct 20, 2000 | 13.83 | 13.96 | 13.59 | 13.74 | 24,246,632 | -0.37(-2.61%) |
Oct 19, 2000 | 13.74 | 14.15 | 13.61 | 14.11 | 21,364,486 | +0.31(+2.27%) |
Oct 18, 2000 | 13.56 | 13.87 | 13.24 | 13.80 | 20,851,426 | +0.22(+1.63%) |
Oct 17, 2000 | 14.03 | 14.15 | 13.48 | 13.57 | 21,260,790 | -0.39(-2.77%) |
Oct 16, 2000 | 13.35 | 14.07 | 13.34 | 13.96 | 24,070,416 | +0.68(+5.13%) |
Oct 13, 2000 | 12.87 | 13.32 | 12.87 | 13.28 | 31,728,354 | +0.26(+1.97%) |
Oct 12, 2000 | 12.39 | 13.19 | 12.23 | 13.02 | 65,896,280 | -0.35(-2.60%) |
Oct 11, 2000 | 13.61 | 13.69 | 13.24 | 13.37 | 28,436,504 | -0.32(-2.31%) |
Oct 10, 2000 | 13.56 | 13.78 | 13.39 | 13.69 | 22,653,912 | +0.37(+2.77%) |
Oct 09, 2000 | 13.48 | 13.70 | 13.32 | 13.32 | 20,454,262 | -0.11(-0.81%) |
Oct 06, 2000 | 13.54 | 13.54 | 13.17 | 13.43 | 37,821,360 | -0.17(-1.22%) |
Oct 05, 2000 | 13.69 | 13.80 | 13.50 | 13.59 | 29,597,158 | -0.02(-0.15%) |
Oct 04, 2000 | 13.48 | 14.13 | 13.43 | 13.61 | 37,574,996 | +0.09(+0.70%) |
Oct 03, 2000 | 13.63 | 13.69 | 13.02 | 13.52 | 56,094,612 | -0.13(-0.95%) |
Oct 02, 2000 | 14.22 | 14.35 | 13.41 | 13.65 | 37,876,932 | -0.55(-3.91%) |
Sep 29, 2000 | 14.31 | 14.61 | 14.16 | 14.20 | 25,532,670 | -0.13(-0.89%) |
Sep 28, 2000 | 14.29 | 14.72 | 14.16 | 14.33 | 27,592,024 | +0.13(+0.89%) |
Sep 27, 2000 | 14.06 | 14.28 | 13.91 | 14.20 | 25,701,770 | +0.22(+1.58%) |
Sep 26, 2000 | 14.59 | 14.59 | 13.83 | 13.98 | 31,902,536 | -0.48(-3.31%) |
Sep 25, 2000 | 14.94 | 14.96 | 14.44 | 14.46 | 18,534,526 | -0.44(-2.97%) |
Sep 22, 2000 | 15.33 | 15.33 | 14.62 | 14.90 | 22,805,728 | +0.15(+1.00%) |
Sep 21, 2000 | 14.37 | 15.16 | 14.35 | 14.75 | 29,308,096 | +0.44(+3.09%) |
Sep 20, 2000 | 14.74 | 14.75 | 14.18 | 14.31 | 33,495,258 | -0.41(-2.77%) |
Sep 19, 2000 | 14.94 | 15.01 | 14.53 | 14.72 | 29,061,394 | -0.37(-2.44%) |
Sep 18, 2000 | 15.05 | 15.55 | 14.94 | 15.09 | 17,663,952 | -0.26(-1.67%) |
Sep 15, 2000 | 15.44 | 15.62 | 15.18 | 15.34 | 27,497,138 | -0.15(-0.95%) |
Sep 14, 2000 | 15.83 | 15.83 | 15.31 | 15.49 | 15,969,568 | -0.41(-2.56%) |
Sep 13, 2000 | 16.01 | 16.06 | 15.64 | 15.90 | 16,884,534 | -0.04(-0.22%) |
Sep 12, 2000 | 15.81 | 16.12 | 15.62 | 15.94 | 21,524,436 | -0.11(-0.70%) |
Sep 11, 2000 | 15.57 | 16.16 | 15.55 | 16.05 | 33,369,872 | +0.66(+4.32%) |
Sep 08, 2000 | 15.20 | 15.53 | 15.05 | 15.38 | 25,012,156 | +0.33(+2.22%) |
Sep 07, 2000 | 15.11 | 15.36 | 14.90 | 15.05 | 28,468,698 | +0.30(+2.00%) |
Sep 06, 2000 | 14.83 | 15.09 | 14.72 | 14.75 | 28,162,692 | +0.07(+0.50%) |
Sep 05, 2000 | 14.44 | 14.81 | 14.40 | 14.68 | 27,217,226 | +0.30(+2.05%) |