Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 12.91 | 12.97 | 12.64 | 12.87 | 17,452,614 | -0.04(-0.28%) |
Oct 30, 2000 | 12.64 | 12.96 | 12.64 | 12.91 | 18,561,200 | +0.27(+2.15%) |
Oct 27, 2000 | 12.48 | 12.66 | 12.45 | 12.64 | 13,761,367 | -0.03(-0.22%) |
Oct 26, 2000 | 12.73 | 12.84 | 12.64 | 12.66 | 17,994,088 | +0.08(+0.64%) |
Oct 25, 2000 | 12.77 | 12.77 | 12.56 | 12.58 | 18,770,100 | +0.06(+0.51%) |
Oct 24, 2000 | 12.99 | 13.03 | 12.48 | 12.52 | 22,094,472 | -0.33(-2.59%) |
Oct 23, 2000 | 12.75 | 12.87 | 12.57 | 12.85 | 19,343,446 | +0.09(+0.70%) |
Oct 20, 2000 | 12.46 | 12.76 | 12.46 | 12.76 | 18,472,514 | +0.28(+2.24%) |
Oct 19, 2000 | 12.47 | 12.73 | 12.38 | 12.48 | 21,737,992 | -0.01(-0.07%) |
Oct 18, 2000 | 12.85 | 12.94 | 12.48 | 12.49 | 21,671,478 | -0.18(-1.42%) |
Oct 17, 2000 | 12.83 | 12.95 | 12.60 | 12.67 | 22,414,924 | +0.00(+0.00%) |
Oct 16, 2000 | 13.06 | 13.06 | 12.62 | 12.67 | 24,206,330 | -0.39(-2.97%) |
Oct 13, 2000 | 13.45 | 13.49 | 12.93 | 13.06 | 29,477,312 | -0.52(-3.85%) |
Oct 12, 2000 | 13.42 | 13.69 | 13.41 | 13.58 | 33,883,940 | +0.05(+0.39%) |
Oct 11, 2000 | 13.56 | 13.77 | 13.48 | 13.53 | 35,906,072 | +0.06(+0.47%) |
Oct 10, 2000 | 13.23 | 13.54 | 13.21 | 13.47 | 25,657,192 | +0.32(+2.40%) |
Oct 09, 2000 | 12.91 | 13.21 | 12.88 | 13.15 | 18,475,284 | +0.24(+1.88%) |
Oct 06, 2000 | 12.98 | 13.18 | 12.85 | 12.91 | 18,029,772 | +0.04(+0.28%) |
Oct 05, 2000 | 12.79 | 12.95 | 12.69 | 12.87 | 19,337,904 | -0.01(-0.07%) |
Oct 04, 2000 | 13.02 | 13.03 | 12.81 | 12.88 | 23,823,174 | -0.23(-1.72%) |
Oct 03, 2000 | 13.13 | 13.22 | 13.06 | 13.11 | 17,404,460 | -0.09(-0.69%) |
Oct 02, 2000 | 12.90 | 13.23 | 12.90 | 13.20 | 22,012,022 | +0.34(+2.61%) |
Sep 29, 2000 | 12.93 | 12.98 | 12.85 | 12.86 | 22,449,914 | -0.00(-0.03%) |
Sep 28, 2000 | 12.89 | 12.97 | 12.78 | 12.87 | 29,874,324 | -0.02(-0.12%) |
Sep 27, 2000 | 12.52 | 12.92 | 12.51 | 12.88 | 20,672,710 | +0.38(+3.04%) |
Sep 26, 2000 | 12.41 | 12.67 | 12.41 | 12.50 | 19,995,088 | +0.11(+0.89%) |
Sep 25, 2000 | 12.39 | 12.42 | 12.17 | 12.39 | 29,353,634 | -0.09(-0.74%) |
Sep 22, 2000 | 12.46 | 12.52 | 12.25 | 12.48 | 31,231,996 | +0.03(+0.22%) |
Sep 21, 2000 | 12.45 | 12.54 | 12.35 | 12.46 | 27,594,100 | -0.03(-0.22%) |
Sep 20, 2000 | 12.73 | 12.91 | 12.48 | 12.48 | 30,086,688 | -0.22(-1.70%) |
Sep 19, 2000 | 12.85 | 12.88 | 12.68 | 12.70 | 21,272,732 | -0.24(-1.83%) |
Sep 18, 2000 | 12.86 | 13.10 | 12.85 | 12.94 | 30,005,968 | +0.24(+1.86%) |
Sep 15, 2000 | 12.54 | 12.97 | 12.50 | 12.70 | 43,030,124 | +0.39(+3.20%) |
Sep 14, 2000 | 12.35 | 12.37 | 12.24 | 12.31 | 15,093,750 | -0.08(-0.63%) |
Sep 13, 2000 | 12.38 | 12.38 | 12.30 | 12.38 | 18,094,554 | +0.01(+0.07%) |
Sep 12, 2000 | 12.38 | 12.48 | 12.23 | 12.38 | 26,243,010 | +0.11(+0.91%) |
Sep 11, 2000 | 12.05 | 12.34 | 12.04 | 12.27 | 24,785,566 | +0.21(+1.77%) |
Sep 08, 2000 | 11.99 | 12.05 | 11.87 | 12.05 | 16,101,178 | -0.04(-0.30%) |
Sep 07, 2000 | 12.05 | 12.15 | 12.05 | 12.09 | 12,657,285 | +0.11(+0.90%) |
Sep 06, 2000 | 12.06 | 12.13 | 11.98 | 11.98 | 20,613,816 | -0.05(-0.44%) |
Sep 05, 2000 | 12.00 | 12.05 | 11.92 | 12.03 | 20,669,592 | +0.13(+1.05%) |
Sep 01, 2000 | 11.83 | 11.96 | 11.80 | 11.91 | 14,009,067 | +0.12(+1.05%) |
Aug 31, 2000 | 11.80 | 11.87 | 11.74 | 11.78 | 13,401,423 | +0.04(+0.34%) |
Aug 30, 2000 | 11.88 | 11.89 | 11.72 | 11.74 | 13,348,419 | -0.17(-1.41%) |
Aug 29, 2000 | 11.95 | 11.98 | 11.87 | 11.91 | 11,131,246 | -0.04(-0.35%) |
Aug 28, 2000 | 11.93 | 12.10 | 11.92 | 11.95 | 10,206,962 | -0.02(-0.16%) |
Aug 25, 2000 | 11.98 | 12.08 | 11.90 | 11.97 | 11,090,714 | +0.00(+0.00%) |
Aug 24, 2000 | 12.03 | 12.03 | 11.91 | 11.97 | 19,413,772 | -0.23(-1.85%) |
Aug 23, 2000 | 12.09 | 12.23 | 12.09 | 12.20 | 16,103,256 | +0.20(+1.66%) |
Aug 22, 2000 | 12.10 | 12.12 | 11.98 | 12.00 | 11,209,194 | -0.05(-0.46%) |
Aug 21, 2000 | 11.98 | 12.09 | 11.94 | 12.05 | 8,935,899 | +0.08(+0.70%) |
Aug 18, 2000 | 12.01 | 12.08 | 11.87 | 11.97 | 14,390,490 | -0.13(-1.06%) |
Aug 17, 2000 | 11.94 | 12.12 | 11.94 | 12.10 | 14,477,099 | +0.15(+1.26%) |
Aug 16, 2000 | 11.79 | 11.95 | 11.78 | 11.95 | 12,649,663 | +0.21(+1.80%) |
Aug 15, 2000 | 11.98 | 12.03 | 11.73 | 11.74 | 12,417,899 | -0.18(-1.51%) |
Aug 14, 2000 | 11.86 | 11.98 | 11.77 | 11.92 | 11,337,721 | +0.17(+1.46%) |
Aug 11, 2000 | 11.90 | 11.90 | 11.71 | 11.74 | 10,605,361 | +0.05(+0.46%) |
Aug 10, 2000 | 11.69 | 11.84 | 11.69 | 11.69 | 12,203,804 | -0.01(-0.07%) |
Aug 09, 2000 | 11.78 | 11.87 | 11.70 | 11.70 | 16,432,714 | +0.04(+0.32%) |
Aug 08, 2000 | 11.67 | 11.72 | 11.60 | 11.66 | 10,880,775 | -0.01(-0.11%) |
Aug 07, 2000 | 11.67 | 11.75 | 11.65 | 11.67 | 12,732,114 | -0.12(-0.99%) |
Aug 04, 2000 | 11.73 | 11.85 | 11.54 | 11.79 | 13,906,523 | +0.04(+0.32%) |
Aug 03, 2000 | 11.94 | 12.06 | 11.69 | 11.75 | 17,164,034 | -0.21(-1.73%) |
Aug 02, 2000 | 11.75 | 12.00 | 11.73 | 11.96 | 28,604,646 | +0.41(+3.59%) |