Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 16.40 | 16.85 | 16.31 | 16.35 | 22,826,196 | -0.04(-0.25%) |
Nov 29, 2000 | 16.29 | 16.49 | 16.29 | 16.40 | 11,547,769 | +0.02(+0.13%) |
Nov 28, 2000 | 16.02 | 16.37 | 15.95 | 16.37 | 17,102,450 | +0.45(+2.82%) |
Nov 27, 2000 | 15.60 | 15.95 | 15.42 | 15.92 | 8,387,816 | +0.38(+2.43%) |
Nov 24, 2000 | 15.78 | 15.78 | 15.37 | 15.55 | 4,597,768 | -0.24(-1.49%) |
Nov 22, 2000 | 15.70 | 15.90 | 15.62 | 15.78 | 8,411,663 | -0.20(-1.28%) |
Nov 21, 2000 | 15.78 | 16.01 | 15.66 | 15.99 | 11,069,924 | +0.26(+1.62%) |
Nov 20, 2000 | 15.56 | 15.85 | 15.56 | 15.73 | 8,426,643 | +0.18(+1.12%) |
Nov 17, 2000 | 15.49 | 15.58 | 15.41 | 15.56 | 8,099,213 | +0.15(+0.99%) |
Nov 16, 2000 | 15.54 | 15.55 | 15.27 | 15.40 | 5,502,097 | -0.13(-0.85%) |
Nov 15, 2000 | 15.41 | 15.54 | 15.33 | 15.54 | 6,403,062 | +0.06(+0.40%) |
Nov 14, 2000 | 15.20 | 15.47 | 15.03 | 15.47 | 8,173,198 | +0.26(+1.68%) |
Nov 13, 2000 | 15.40 | 15.59 | 15.09 | 15.22 | 9,738,806 | -0.23(-1.46%) |
Nov 10, 2000 | 15.27 | 15.61 | 15.19 | 15.45 | 9,286,336 | +0.14(+0.94%) |
Nov 09, 2000 | 15.28 | 15.42 | 14.88 | 15.30 | 8,666,636 | +0.02(+0.13%) |
Nov 08, 2000 | 15.20 | 15.50 | 15.20 | 15.28 | 9,393,951 | +0.22(+1.43%) |
Nov 07, 2000 | 15.05 | 15.19 | 14.84 | 15.07 | 7,526,900 | +0.01(+0.07%) |
Nov 06, 2000 | 15.06 | 15.20 | 14.96 | 15.06 | 8,902,654 | +0.06(+0.40%) |
Nov 03, 2000 | 14.76 | 15.08 | 14.61 | 15.00 | 8,926,500 | +0.30(+2.03%) |
Nov 02, 2000 | 14.96 | 14.97 | 14.59 | 14.70 | 14,356,446 | -0.18(-1.24%) |
Nov 01, 2000 | 15.05 | 15.08 | 14.60 | 14.88 | 14,445,412 | -0.18(-1.22%) |
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%) |