Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 12.92 | 12.99 | 12.49 | 12.70 | 25,374,156 | -0.14(-1.06%) |
Nov 29, 2000 | 13.31 | 13.31 | 12.80 | 12.84 | 28,250,592 | -0.59(-4.43%) |
Nov 28, 2000 | 13.36 | 13.61 | 13.32 | 13.43 | 17,474,786 | -0.01(-0.06%) |
Nov 27, 2000 | 13.49 | 13.57 | 13.39 | 13.44 | 15,712,826 | -0.19(-1.40%) |
Nov 24, 2000 | 13.58 | 13.67 | 13.56 | 13.63 | 8,900,563 | +0.03(+0.20%) |
Nov 22, 2000 | 13.35 | 13.62 | 13.30 | 13.60 | 19,998,552 | +0.16(+1.21%) |
Nov 21, 2000 | 13.16 | 13.62 | 13.16 | 13.44 | 22,124,266 | +0.25(+1.92%) |
Nov 20, 2000 | 13.07 | 13.27 | 13.07 | 13.19 | 13,535,839 | +0.15(+1.17%) |
Nov 17, 2000 | 13.09 | 13.13 | 12.96 | 13.03 | 17,239,558 | -0.05(-0.42%) |
Nov 16, 2000 | 13.03 | 13.23 | 12.98 | 13.09 | 15,551,042 | +0.05(+0.35%) |
Nov 15, 2000 | 13.10 | 13.19 | 12.97 | 13.04 | 15,491,109 | +0.07(+0.56%) |
Nov 14, 2000 | 12.95 | 13.09 | 12.88 | 12.97 | 14,509,663 | -0.01(-0.08%) |
Nov 13, 2000 | 12.93 | 13.16 | 12.75 | 12.98 | 15,886,735 | +0.05(+0.42%) |
Nov 10, 2000 | 12.97 | 13.09 | 12.93 | 12.93 | 13,871,533 | -0.04(-0.35%) |
Nov 09, 2000 | 13.12 | 13.17 | 12.73 | 12.97 | 18,447,570 | -0.12(-0.90%) |
Nov 08, 2000 | 12.85 | 13.14 | 12.85 | 13.09 | 17,463,354 | +0.24(+1.90%) |
Nov 07, 2000 | 12.84 | 13.04 | 12.79 | 12.85 | 14,965,223 | +0.04(+0.35%) |
Nov 06, 2000 | 12.66 | 12.87 | 12.53 | 12.80 | 16,208,225 | +0.17(+1.36%) |
Nov 03, 2000 | 12.70 | 12.84 | 12.61 | 12.63 | 17,804,936 | -0.10(-0.78%) |
Nov 02, 2000 | 13.13 | 13.13 | 12.72 | 12.73 | 25,936,418 | -0.56(-4.20%) |
Nov 01, 2000 | 12.98 | 13.29 | 12.98 | 13.29 | 24,922,060 | +0.41(+3.22%) |
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%) |