Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 15.35 | 15.35 | 14.96 | 15.07 | 10,676,459 | -0.37(-2.38%) |
Oct 30, 2000 | 15.31 | 15.46 | 15.18 | 15.43 | 6,714,594 | +0.26(+1.75%) |
Oct 27, 2000 | 15.20 | 15.34 | 15.09 | 15.17 | 5,978,413 | -0.06(-0.40%) |
Oct 26, 2000 | 15.33 | 15.52 | 15.22 | 15.23 | 7,604,248 | -0.13(-0.87%) |
Oct 25, 2000 | 15.00 | 15.53 | 14.97 | 15.36 | 11,694,822 | +0.37(+2.45%) |
Oct 24, 2000 | 14.98 | 15.12 | 14.82 | 15.00 | 9,408,625 | +0.02(+0.14%) |
Oct 23, 2000 | 15.05 | 15.27 | 14.97 | 14.97 | 11,031,709 | -0.05(-0.34%) |
Oct 20, 2000 | 14.96 | 15.17 | 14.89 | 15.03 | 9,567,296 | +0.02(+0.13%) |
Oct 19, 2000 | 15.13 | 15.30 | 14.86 | 15.01 | 16,768,295 | -0.41(-2.65%) |
Oct 18, 2000 | 15.62 | 15.82 | 15.38 | 15.41 | 10,782,544 | -0.46(-2.89%) |
Oct 17, 2000 | 15.70 | 15.94 | 15.60 | 15.87 | 13,798,196 | +0.02(+0.12%) |
Oct 16, 2000 | 15.67 | 15.91 | 15.60 | 15.85 | 8,564,218 | +0.18(+1.18%) |
Oct 13, 2000 | 15.88 | 15.95 | 15.64 | 15.67 | 13,923,848 | -0.19(-1.23%) |
Oct 12, 2000 | 15.67 | 15.95 | 15.47 | 15.86 | 14,199,305 | +0.16(+1.04%) |
Oct 11, 2000 | 15.57 | 15.74 | 15.43 | 15.70 | 12,050,683 | +0.23(+1.46%) |
Oct 10, 2000 | 15.11 | 15.54 | 14.97 | 15.47 | 9,333,112 | +0.54(+3.62%) |
Oct 09, 2000 | 15.10 | 15.21 | 14.92 | 14.93 | 4,466,307 | -0.16(-1.08%) |
Oct 06, 2000 | 15.20 | 15.39 | 14.92 | 15.10 | 7,153,918 | -0.12(-0.81%) |
Oct 05, 2000 | 14.96 | 15.33 | 14.90 | 15.22 | 9,903,897 | +0.45(+3.05%) |
Oct 04, 2000 | 15.05 | 15.33 | 14.77 | 14.77 | 10,479,573 | -0.36(-2.37%) |
Oct 03, 2000 | 15.22 | 15.34 | 15.04 | 15.13 | 6,737,523 | -0.11(-0.74%) |
Oct 02, 2000 | 15.40 | 15.41 | 15.09 | 15.24 | 6,437,303 | -0.12(-0.80%) |
Sep 29, 2000 | 15.25 | 15.57 | 15.17 | 15.36 | 8,044,489 | +0.09(+0.61%) |
Sep 28, 2000 | 15.59 | 15.77 | 15.20 | 15.27 | 9,633,026 | -0.28(-1.81%) |
Sep 27, 2000 | 15.45 | 15.65 | 15.28 | 15.55 | 6,591,693 | +0.10(+0.62%) |
Sep 26, 2000 | 15.67 | 15.75 | 15.30 | 15.46 | 6,968,955 | -0.22(-1.42%) |
Sep 25, 2000 | 15.67 | 15.77 | 15.51 | 15.68 | 6,096,728 | -0.00(-0.01%) |
Sep 22, 2000 | 15.62 | 15.79 | 15.47 | 15.68 | 8,444,069 | +0.26(+1.72%) |
Sep 21, 2000 | 14.89 | 15.46 | 14.89 | 15.41 | 8,950,041 | +0.52(+3.48%) |
Sep 20, 2000 | 15.03 | 15.17 | 14.77 | 14.90 | 8,357,244 | -0.12(-0.80%) |
Sep 19, 2000 | 15.02 | 15.13 | 14.91 | 15.02 | 6,036,195 | -0.05(-0.34%) |
Sep 18, 2000 | 15.17 | 15.33 | 15.03 | 15.07 | 11,685,344 | -0.47(-3.03%) |
Sep 15, 2000 | 15.61 | 15.69 | 15.53 | 15.54 | 9,580,747 | -0.15(-0.98%) |
Sep 14, 2000 | 15.96 | 15.96 | 15.67 | 15.69 | 6,374,324 | -0.27(-1.72%) |
Sep 13, 2000 | 15.80 | 16.00 | 15.79 | 15.97 | 7,493,576 | +0.16(+1.03%) |
Sep 12, 2000 | 15.72 | 15.81 | 15.60 | 15.80 | 6,003,177 | +0.26(+1.68%) |
Sep 11, 2000 | 15.49 | 15.61 | 15.49 | 15.54 | 6,272,519 | +0.09(+0.58%) |
Sep 08, 2000 | 15.21 | 15.46 | 15.21 | 15.45 | 5,828,914 | +0.17(+1.10%) |
Sep 07, 2000 | 15.26 | 15.35 | 15.15 | 15.28 | 4,048,995 | +0.03(+0.20%) |
Sep 06, 2000 | 15.37 | 15.37 | 15.22 | 15.25 | 8,594,791 | +0.00(+0.00%) |
Sep 05, 2000 | 15.15 | 15.28 | 14.93 | 15.25 | 8,114,500 | +0.10(+0.68%) |
Sep 01, 2000 | 15.13 | 15.20 | 15.03 | 15.15 | 4,647,906 | +0.11(+0.73%) |
Aug 31, 2000 | 15.23 | 15.35 | 14.98 | 15.04 | 7,190,299 | +0.11(+0.77%) |
Aug 30, 2000 | 15.05 | 15.18 | 14.92 | 14.92 | 6,431,800 | -0.29(-1.88%) |
Aug 29, 2000 | 15.37 | 15.40 | 15.18 | 15.21 | 5,964,961 | -0.29(-1.85%) |
Aug 28, 2000 | 15.46 | 15.79 | 15.40 | 15.50 | 7,889,487 | -0.11(-0.72%) |
Aug 25, 2000 | 15.64 | 15.73 | 15.51 | 15.61 | 5,655,875 | -0.13(-0.84%) |
Aug 24, 2000 | 15.66 | 15.79 | 15.62 | 15.74 | 5,050,544 | -0.11(-0.71%) |
Aug 23, 2000 | 15.98 | 16.02 | 15.66 | 15.85 | 5,261,798 | -0.13(-0.83%) |
Aug 22, 2000 | 15.90 | 16.01 | 15.83 | 15.99 | 4,935,592 | +0.12(+0.77%) |
Aug 21, 2000 | 15.86 | 15.99 | 15.78 | 15.86 | 5,609,405 | +0.09(+0.60%) |
Aug 18, 2000 | 15.86 | 15.90 | 15.59 | 15.77 | 8,386,287 | -0.09(-0.60%) |
Aug 17, 2000 | 16.03 | 16.05 | 15.79 | 15.86 | 7,217,508 | -0.14(-0.86%) |
Aug 16, 2000 | 15.84 | 16.06 | 15.82 | 16.00 | 4,922,140 | +0.29(+1.82%) |
Aug 15, 2000 | 15.82 | 15.91 | 15.67 | 15.72 | 5,042,595 | -0.20(-1.25%) |
Aug 14, 2000 | 16.03 | 16.09 | 15.79 | 15.91 | 4,378,565 | -0.09(-0.54%) |
Aug 11, 2000 | 15.95 | 16.17 | 15.88 | 16.00 | 6,866,233 | +0.07(+0.44%) |
Aug 10, 2000 | 15.66 | 16.01 | 15.58 | 15.93 | 8,787,702 | +0.43(+2.74%) |
Aug 09, 2000 | 15.79 | 15.90 | 15.31 | 15.51 | 10,837,269 | -0.30(-1.92%) |
Aug 08, 2000 | 15.78 | 15.95 | 15.65 | 15.81 | 7,036,826 | -0.03(-0.20%) |
Aug 07, 2000 | 15.95 | 15.95 | 15.69 | 15.84 | 5,835,640 | +0.05(+0.31%) |
Aug 04, 2000 | 15.80 | 15.81 | 15.59 | 15.79 | 6,212,291 | -0.07(-0.45%) |
Aug 03, 2000 | 15.74 | 15.92 | 15.72 | 15.86 | 8,738,480 | +0.08(+0.52%) |
Aug 02, 2000 | 15.53 | 15.81 | 15.41 | 15.78 | 7,615,865 | +0.28(+1.78%) |