Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 12.66 | 12.80 | 12.51 | 12.65 | 16,436,742 | +0.01(+0.08%) |
Dec 28, 2000 | 12.75 | 12.77 | 12.60 | 12.64 | 18,664,574 | -0.13(-1.00%) |
Dec 27, 2000 | 12.92 | 12.99 | 12.69 | 12.77 | 17,951,516 | -0.12(-0.91%) |
Dec 26, 2000 | 12.63 | 12.92 | 12.63 | 12.89 | 9,589,331 | +0.25(+2.02%) |
Dec 22, 2000 | 12.35 | 12.65 | 12.31 | 12.63 | 14,682,106 | +0.30(+2.43%) |
Dec 21, 2000 | 12.37 | 12.62 | 12.33 | 12.33 | 21,828,142 | -0.06(-0.52%) |
Dec 20, 2000 | 12.69 | 12.73 | 12.38 | 12.40 | 20,487,594 | -0.29(-2.29%) |
Dec 19, 2000 | 12.53 | 12.88 | 12.53 | 12.69 | 21,802,370 | +0.12(+0.95%) |
Dec 18, 2000 | 12.26 | 12.64 | 12.23 | 12.57 | 21,970,066 | +0.33(+2.67%) |
Dec 15, 2000 | 12.29 | 12.59 | 12.24 | 12.24 | 44,734,632 | -0.20(-1.61%) |
Dec 14, 2000 | 12.62 | 12.69 | 12.38 | 12.44 | 24,448,070 | -0.32(-2.50%) |
Dec 13, 2000 | 12.62 | 12.85 | 12.62 | 12.76 | 20,585,190 | +0.16(+1.31%) |
Dec 12, 2000 | 12.69 | 12.71 | 12.50 | 12.59 | 19,814,744 | +0.12(+0.94%) |
Dec 11, 2000 | 12.89 | 12.90 | 12.46 | 12.48 | 25,192,054 | -0.40(-3.11%) |
Dec 08, 2000 | 12.81 | 12.99 | 12.63 | 12.88 | 17,335,710 | +0.07(+0.57%) |
Dec 07, 2000 | 12.59 | 12.99 | 12.59 | 12.80 | 22,041,544 | +0.25(+2.03%) |
Dec 06, 2000 | 12.68 | 12.80 | 12.47 | 12.55 | 29,989,640 | -0.31(-2.40%) |
Dec 05, 2000 | 13.13 | 13.29 | 12.77 | 12.86 | 19,980,722 | -0.34(-2.56%) |
Dec 04, 2000 | 12.92 | 13.24 | 12.91 | 13.20 | 15,425,747 | +0.27(+2.12%) |
Dec 01, 2000 | 12.80 | 13.01 | 12.80 | 12.92 | 20,718,866 | +0.12(+0.92%) |
Nov 30, 2000 | 13.02 | 13.10 | 12.59 | 12.80 | 25,169,718 | -0.14(-1.06%) |
Nov 29, 2000 | 13.41 | 13.41 | 12.90 | 12.94 | 28,022,978 | -0.60(-4.43%) |
Nov 28, 2000 | 13.47 | 13.72 | 13.43 | 13.54 | 17,333,992 | -0.01(-0.06%) |
Nov 27, 2000 | 13.60 | 13.68 | 13.50 | 13.55 | 15,586,228 | -0.19(-1.40%) |
Nov 24, 2000 | 13.69 | 13.78 | 13.67 | 13.74 | 8,828,851 | +0.03(+0.20%) |
Nov 22, 2000 | 13.46 | 13.73 | 13.40 | 13.71 | 19,837,424 | +0.16(+1.21%) |
Nov 21, 2000 | 13.27 | 13.73 | 13.27 | 13.55 | 21,946,012 | +0.25(+1.92%) |
Nov 20, 2000 | 13.18 | 13.38 | 13.18 | 13.29 | 13,426,782 | +0.15(+1.17%) |
Nov 17, 2000 | 13.20 | 13.24 | 13.07 | 13.14 | 17,100,658 | -0.06(-0.42%) |
Nov 16, 2000 | 13.14 | 13.34 | 13.09 | 13.20 | 15,425,747 | +0.05(+0.35%) |
Nov 15, 2000 | 13.20 | 13.29 | 13.08 | 13.15 | 15,366,297 | +0.07(+0.56%) |
Nov 14, 2000 | 13.06 | 13.20 | 12.99 | 13.08 | 14,392,759 | -0.01(-0.08%) |
Nov 13, 2000 | 13.04 | 13.27 | 12.85 | 13.09 | 15,758,737 | +0.06(+0.42%) |
Nov 10, 2000 | 13.08 | 13.20 | 13.03 | 13.03 | 13,759,771 | -0.05(-0.34%) |
Nov 09, 2000 | 13.22 | 13.28 | 12.83 | 13.08 | 18,298,938 | -0.12(-0.90%) |
Nov 08, 2000 | 12.95 | 13.25 | 12.95 | 13.20 | 17,322,652 | +0.25(+1.90%) |
Nov 07, 2000 | 12.94 | 13.15 | 12.89 | 12.95 | 14,844,649 | +0.05(+0.35%) |
Nov 06, 2000 | 12.77 | 12.98 | 12.63 | 12.90 | 16,077,636 | +0.17(+1.36%) |
Nov 03, 2000 | 12.80 | 12.94 | 12.71 | 12.73 | 17,661,482 | -0.10(-0.78%) |
Nov 02, 2000 | 13.23 | 13.24 | 12.82 | 12.83 | 25,727,448 | -0.56(-4.20%) |
Nov 01, 2000 | 13.09 | 13.39 | 13.09 | 13.39 | 24,721,264 | +0.42(+3.22%) |
Oct 31, 2000 | 13.01 | 13.08 | 12.74 | 12.98 | 17,311,998 | -0.04(-0.28%) |
Oct 30, 2000 | 12.74 | 13.07 | 12.74 | 13.01 | 18,411,654 | +0.27(+2.15%) |
Oct 27, 2000 | 12.59 | 12.76 | 12.55 | 12.74 | 13,650,493 | -0.03(-0.22%) |
Oct 26, 2000 | 12.83 | 12.94 | 12.74 | 12.77 | 17,849,112 | +0.08(+0.64%) |
Oct 25, 2000 | 12.88 | 12.88 | 12.66 | 12.69 | 18,618,870 | +0.06(+0.51%) |
Oct 24, 2000 | 13.10 | 13.13 | 12.59 | 12.62 | 21,916,458 | -0.34(-2.59%) |
Oct 23, 2000 | 12.86 | 12.98 | 12.68 | 12.96 | 19,187,596 | +0.09(+0.70%) |
Oct 20, 2000 | 12.56 | 12.87 | 12.56 | 12.87 | 18,323,680 | +0.28(+2.24%) |
Oct 19, 2000 | 12.57 | 12.83 | 12.49 | 12.59 | 21,562,850 | -0.01(-0.07%) |
Oct 18, 2000 | 12.95 | 13.05 | 12.58 | 12.59 | 21,496,872 | -0.18(-1.42%) |
Oct 17, 2000 | 12.93 | 13.06 | 12.70 | 12.78 | 22,234,328 | +0.00(+0.00%) |
Oct 16, 2000 | 13.17 | 13.17 | 12.72 | 12.78 | 24,011,300 | -0.39(-2.97%) |
Oct 13, 2000 | 13.56 | 13.60 | 13.03 | 13.17 | 29,239,814 | -0.53(-3.85%) |
Oct 12, 2000 | 13.53 | 13.80 | 13.52 | 13.69 | 33,610,940 | +0.05(+0.40%) |
Oct 11, 2000 | 13.67 | 13.89 | 13.59 | 13.64 | 35,616,780 | +0.06(+0.47%) |
Oct 10, 2000 | 13.34 | 13.65 | 13.31 | 13.58 | 25,450,474 | +0.32(+2.40%) |
Oct 09, 2000 | 13.01 | 13.32 | 12.99 | 13.26 | 18,326,430 | +0.24(+1.88%) |
Oct 06, 2000 | 13.09 | 13.29 | 12.96 | 13.01 | 17,884,506 | +0.04(+0.28%) |
Oct 05, 2000 | 12.89 | 13.06 | 12.80 | 12.98 | 19,182,098 | -0.01(-0.07%) |
Oct 04, 2000 | 13.12 | 13.14 | 12.91 | 12.99 | 23,631,232 | -0.23(-1.72%) |
Oct 03, 2000 | 13.23 | 13.33 | 13.17 | 13.21 | 17,264,232 | -0.09(-0.69%) |