Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 12.66 | 12.80 | 12.51 | 12.65 | 16,441,095 | +0.01(+0.08%) |
Dec 28, 2000 | 12.75 | 12.76 | 12.60 | 12.64 | 18,669,516 | -0.13(-1.00%) |
Dec 27, 2000 | 12.92 | 12.99 | 12.68 | 12.76 | 17,956,270 | -0.12(-0.91%) |
Dec 26, 2000 | 12.63 | 12.92 | 12.63 | 12.88 | 9,591,870 | +0.25(+2.02%) |
Dec 22, 2000 | 12.35 | 12.65 | 12.31 | 12.63 | 14,685,994 | +0.30(+2.43%) |
Dec 21, 2000 | 12.36 | 12.62 | 12.33 | 12.33 | 21,833,922 | -0.06(-0.52%) |
Dec 20, 2000 | 12.69 | 12.73 | 12.38 | 12.39 | 20,493,020 | -0.29(-2.29%) |
Dec 19, 2000 | 12.53 | 12.87 | 12.53 | 12.68 | 21,808,142 | +0.12(+0.95%) |
Dec 18, 2000 | 12.26 | 12.64 | 12.23 | 12.56 | 21,975,884 | +0.33(+2.67%) |
Dec 15, 2000 | 12.29 | 12.58 | 12.24 | 12.24 | 44,746,480 | -0.20(-1.61%) |
Dec 14, 2000 | 12.62 | 12.68 | 12.38 | 12.44 | 24,454,544 | -0.32(-2.50%) |
Dec 13, 2000 | 12.62 | 12.85 | 12.62 | 12.76 | 20,590,640 | +0.16(+1.30%) |
Dec 12, 2000 | 12.68 | 12.71 | 12.50 | 12.59 | 19,819,990 | +0.12(+0.95%) |
Dec 11, 2000 | 12.88 | 12.90 | 12.45 | 12.47 | 25,198,726 | -0.40(-3.11%) |
Dec 08, 2000 | 12.81 | 12.99 | 12.63 | 12.87 | 17,340,300 | +0.07(+0.57%) |
Dec 07, 2000 | 12.58 | 12.98 | 12.58 | 12.80 | 22,047,380 | +0.25(+2.03%) |
Dec 06, 2000 | 12.67 | 12.80 | 12.46 | 12.55 | 29,997,582 | -0.31(-2.40%) |
Dec 05, 2000 | 13.13 | 13.29 | 12.76 | 12.85 | 19,986,014 | -0.34(-2.56%) |
Dec 04, 2000 | 12.92 | 13.24 | 12.91 | 13.19 | 15,429,832 | +0.27(+2.12%) |
Dec 01, 2000 | 12.79 | 13.01 | 12.79 | 12.92 | 20,724,352 | +0.12(+0.92%) |
Nov 30, 2000 | 13.02 | 13.09 | 12.59 | 12.80 | 25,176,382 | -0.14(-1.06%) |
Nov 29, 2000 | 13.41 | 13.41 | 12.90 | 12.94 | 28,030,398 | -0.60(-4.43%) |
Nov 28, 2000 | 13.46 | 13.72 | 13.43 | 13.54 | 17,338,582 | -0.01(-0.06%) |
Nov 27, 2000 | 13.60 | 13.67 | 13.49 | 13.55 | 15,590,356 | -0.19(-1.40%) |
Nov 24, 2000 | 13.68 | 13.77 | 13.66 | 13.74 | 8,831,189 | +0.03(+0.20%) |
Nov 22, 2000 | 13.46 | 13.73 | 13.40 | 13.71 | 19,842,678 | +0.16(+1.21%) |
Nov 21, 2000 | 13.26 | 13.73 | 13.26 | 13.55 | 21,951,822 | +0.25(+1.92%) |
Nov 20, 2000 | 13.17 | 13.37 | 13.17 | 13.29 | 13,430,337 | +0.15(+1.17%) |
Nov 17, 2000 | 13.19 | 13.24 | 13.06 | 13.14 | 17,105,188 | -0.06(-0.42%) |
Nov 16, 2000 | 13.14 | 13.34 | 13.08 | 13.19 | 15,429,832 | +0.05(+0.35%) |
Nov 15, 2000 | 13.20 | 13.29 | 13.07 | 13.15 | 15,370,367 | +0.07(+0.56%) |
Nov 14, 2000 | 13.06 | 13.19 | 12.98 | 13.07 | 14,396,571 | -0.01(-0.08%) |
Nov 13, 2000 | 13.04 | 13.26 | 12.85 | 13.08 | 15,762,910 | +0.06(+0.42%) |
Nov 10, 2000 | 13.07 | 13.19 | 13.03 | 13.03 | 13,763,415 | -0.04(-0.34%) |
Nov 09, 2000 | 13.22 | 13.27 | 12.83 | 13.07 | 18,303,784 | -0.12(-0.90%) |
Nov 08, 2000 | 12.95 | 13.25 | 12.95 | 13.19 | 17,327,238 | +0.25(+1.90%) |
Nov 07, 2000 | 12.94 | 13.15 | 12.89 | 12.95 | 14,848,580 | +0.05(+0.35%) |
Nov 06, 2000 | 12.76 | 12.97 | 12.63 | 12.90 | 16,081,894 | +0.17(+1.36%) |
Nov 03, 2000 | 12.80 | 12.94 | 12.71 | 12.73 | 17,666,160 | -0.10(-0.78%) |
Nov 02, 2000 | 13.23 | 13.24 | 12.82 | 12.83 | 25,734,262 | -0.56(-4.20%) |
Nov 01, 2000 | 13.08 | 13.39 | 13.08 | 13.39 | 24,727,812 | +0.42(+3.22%) |
Oct 31, 2000 | 13.01 | 13.07 | 12.74 | 12.97 | 17,316,582 | -0.04(-0.28%) |
Oct 30, 2000 | 12.74 | 13.06 | 12.74 | 13.01 | 18,416,528 | +0.27(+2.15%) |
Oct 27, 2000 | 12.58 | 12.76 | 12.55 | 12.74 | 13,654,107 | -0.03(-0.22%) |
Oct 26, 2000 | 12.83 | 12.94 | 12.74 | 12.76 | 17,853,838 | +0.08(+0.64%) |
Oct 25, 2000 | 12.87 | 12.87 | 12.66 | 12.68 | 18,623,800 | +0.06(+0.51%) |
Oct 24, 2000 | 13.09 | 13.13 | 12.58 | 12.62 | 21,922,262 | -0.34(-2.59%) |
Oct 23, 2000 | 12.85 | 12.97 | 12.67 | 12.95 | 19,192,678 | +0.09(+0.70%) |
Oct 20, 2000 | 12.55 | 12.86 | 12.55 | 12.86 | 18,328,534 | +0.28(+2.24%) |
Oct 19, 2000 | 12.56 | 12.83 | 12.48 | 12.58 | 21,568,560 | -0.01(-0.07%) |
Oct 18, 2000 | 12.95 | 13.05 | 12.57 | 12.59 | 21,502,564 | -0.18(-1.42%) |
Oct 17, 2000 | 12.93 | 13.06 | 12.70 | 12.77 | 22,240,216 | +0.00(+0.00%) |
Oct 16, 2000 | 13.16 | 13.16 | 12.72 | 12.77 | 24,017,658 | -0.39(-2.97%) |
Oct 13, 2000 | 13.56 | 13.59 | 13.03 | 13.16 | 29,247,556 | -0.53(-3.85%) |
Oct 12, 2000 | 13.53 | 13.80 | 13.52 | 13.69 | 33,619,840 | +0.05(+0.40%) |
Oct 11, 2000 | 13.66 | 13.88 | 13.58 | 13.64 | 35,626,212 | +0.06(+0.47%) |
Oct 10, 2000 | 13.34 | 13.65 | 13.31 | 13.57 | 25,457,212 | +0.32(+2.40%) |
Oct 09, 2000 | 13.01 | 13.32 | 12.98 | 13.25 | 18,331,282 | +0.24(+1.88%) |
Oct 06, 2000 | 13.08 | 13.28 | 12.95 | 13.01 | 17,889,242 | +0.04(+0.28%) |
Oct 05, 2000 | 12.89 | 13.06 | 12.79 | 12.97 | 19,187,178 | -0.01(-0.07%) |
Oct 04, 2000 | 13.12 | 13.14 | 12.91 | 12.98 | 23,637,490 | -0.23(-1.72%) |
Oct 03, 2000 | 13.23 | 13.33 | 13.16 | 13.21 | 17,268,804 | -0.09(-0.69%) |