Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 13.04 | 13.09 | 12.95 | 12.97 | 22,269,036 | -0.00(-0.03%) |
Sep 28, 2000 | 12.99 | 13.08 | 12.89 | 12.97 | 29,633,628 | -0.02(-0.12%) |
Sep 27, 2000 | 12.62 | 13.02 | 12.61 | 12.99 | 20,506,152 | +0.38(+3.04%) |
Sep 26, 2000 | 12.51 | 12.78 | 12.51 | 12.60 | 19,833,988 | +0.11(+0.88%) |
Sep 25, 2000 | 12.49 | 12.52 | 12.27 | 12.49 | 29,117,134 | -0.09(-0.74%) |
Sep 22, 2000 | 12.56 | 12.62 | 12.35 | 12.59 | 30,980,360 | +0.03(+0.22%) |
Sep 21, 2000 | 12.55 | 12.64 | 12.45 | 12.56 | 27,371,776 | -0.03(-0.22%) |
Sep 20, 2000 | 12.83 | 13.01 | 12.58 | 12.59 | 29,844,280 | -0.22(-1.70%) |
Sep 19, 2000 | 12.96 | 12.99 | 12.79 | 12.80 | 21,101,340 | -0.24(-1.83%) |
Sep 18, 2000 | 12.97 | 13.20 | 12.95 | 13.04 | 29,764,212 | +0.24(+1.86%) |
Sep 15, 2000 | 12.64 | 13.08 | 12.60 | 12.80 | 42,683,432 | +0.40(+3.20%) |
Sep 14, 2000 | 12.45 | 12.47 | 12.34 | 12.41 | 14,972,140 | -0.08(-0.63%) |
Sep 13, 2000 | 12.49 | 12.49 | 12.40 | 12.49 | 17,948,768 | +0.01(+0.07%) |
Sep 12, 2000 | 12.48 | 12.58 | 12.33 | 12.48 | 26,031,572 | +0.11(+0.91%) |
Sep 11, 2000 | 12.15 | 12.44 | 12.14 | 12.36 | 24,585,870 | +0.22(+1.77%) |
Sep 08, 2000 | 12.09 | 12.15 | 11.97 | 12.15 | 15,971,451 | -0.04(-0.30%) |
Sep 07, 2000 | 12.15 | 12.25 | 12.15 | 12.19 | 12,555,306 | +0.11(+0.90%) |
Sep 06, 2000 | 12.16 | 12.23 | 12.08 | 12.08 | 20,447,732 | -0.05(-0.44%) |
Sep 05, 2000 | 12.09 | 12.15 | 12.01 | 12.13 | 20,503,058 | +0.13(+1.05%) |
Sep 01, 2000 | 11.93 | 12.06 | 11.89 | 12.00 | 13,896,197 | +0.13(+1.05%) |
Aug 31, 2000 | 11.89 | 11.97 | 11.84 | 11.88 | 13,293,449 | +0.04(+0.34%) |
Aug 30, 2000 | 11.98 | 11.98 | 11.81 | 11.84 | 13,240,871 | -0.17(-1.41%) |
Aug 29, 2000 | 12.05 | 12.08 | 11.97 | 12.01 | 11,041,562 | -0.04(-0.35%) |
Aug 28, 2000 | 12.03 | 12.19 | 12.01 | 12.05 | 10,124,725 | -0.02(-0.16%) |
Aug 25, 2000 | 12.08 | 12.18 | 11.99 | 12.07 | 11,001,356 | +0.00(+0.00%) |
Aug 24, 2000 | 12.13 | 12.13 | 12.00 | 12.07 | 19,257,356 | -0.23(-1.85%) |
Aug 23, 2000 | 12.19 | 12.33 | 12.19 | 12.29 | 15,973,513 | +0.20(+1.66%) |
Aug 22, 2000 | 12.19 | 12.22 | 12.08 | 12.09 | 11,118,882 | -0.06(-0.46%) |
Aug 21, 2000 | 12.08 | 12.19 | 12.04 | 12.15 | 8,863,903 | +0.08(+0.70%) |
Aug 18, 2000 | 12.10 | 12.18 | 11.97 | 12.06 | 14,274,547 | -0.13(-1.06%) |
Aug 17, 2000 | 12.04 | 12.22 | 12.04 | 12.19 | 14,360,457 | +0.15(+1.26%) |
Aug 16, 2000 | 11.89 | 12.04 | 11.88 | 12.04 | 12,547,745 | +0.21(+1.80%) |
Aug 15, 2000 | 12.08 | 12.13 | 11.82 | 11.83 | 12,317,849 | -0.18(-1.51%) |
Aug 14, 2000 | 11.96 | 12.08 | 11.87 | 12.01 | 11,246,373 | +0.17(+1.46%) |
Aug 11, 2000 | 11.99 | 11.99 | 11.80 | 11.84 | 10,519,914 | +0.05(+0.46%) |
Aug 10, 2000 | 11.79 | 11.94 | 11.79 | 11.79 | 12,105,478 | -0.01(-0.07%) |
Aug 09, 2000 | 11.88 | 11.97 | 11.79 | 11.79 | 16,300,316 | +0.04(+0.32%) |
Aug 08, 2000 | 11.77 | 11.81 | 11.69 | 11.76 | 10,793,109 | -0.01(-0.11%) |
Aug 07, 2000 | 11.77 | 11.85 | 11.74 | 11.77 | 12,629,532 | -0.12(-0.99%) |
Aug 04, 2000 | 11.82 | 11.95 | 11.63 | 11.89 | 13,794,479 | +0.04(+0.32%) |
Aug 03, 2000 | 12.04 | 12.16 | 11.79 | 11.85 | 17,025,744 | -0.21(-1.73%) |
Aug 02, 2000 | 11.85 | 12.09 | 11.82 | 12.06 | 28,374,180 | +0.42(+3.59%) |
Aug 01, 2000 | 11.78 | 11.87 | 11.60 | 11.64 | 21,241,888 | -0.03(-0.24%) |
Jul 31, 2000 | 11.65 | 11.80 | 11.52 | 11.67 | 20,001,684 | +0.03(+0.24%) |
Jul 28, 2000 | 11.65 | 11.78 | 11.58 | 11.64 | 13,730,561 | -0.07(-0.62%) |
Jul 27, 2000 | 11.20 | 11.79 | 11.20 | 11.71 | 28,852,530 | +0.63(+5.66%) |
Jul 26, 2000 | 11.10 | 11.18 | 11.02 | 11.09 | 29,665,930 | +0.12(+1.09%) |
Jul 25, 2000 | 11.20 | 11.28 | 10.93 | 10.97 | 18,930,896 | -0.27(-2.43%) |
Jul 24, 2000 | 11.20 | 11.25 | 11.04 | 11.24 | 14,304,100 | +0.02(+0.17%) |
Jul 21, 2000 | 11.45 | 11.46 | 11.18 | 11.22 | 14,373,859 | -0.15(-1.28%) |
Jul 20, 2000 | 11.43 | 11.57 | 11.35 | 11.37 | 13,401,352 | -0.08(-0.72%) |
Jul 19, 2000 | 11.44 | 11.54 | 11.37 | 11.45 | 14,829,185 | +0.07(+0.64%) |
Jul 18, 2000 | 11.36 | 11.49 | 11.28 | 11.38 | 21,157,696 | -0.08(-0.71%) |
Jul 17, 2000 | 11.63 | 11.63 | 11.31 | 11.46 | 18,810,622 | +0.17(+1.53%) |
Jul 14, 2000 | 11.27 | 11.33 | 11.12 | 11.29 | 17,136,054 | -0.06(-0.56%) |
Jul 13, 2000 | 11.42 | 11.44 | 11.26 | 11.35 | 13,584,170 | -0.09(-0.78%) |
Jul 12, 2000 | 11.69 | 11.71 | 11.44 | 11.44 | 12,988,638 | -0.28(-2.42%) |
Jul 11, 2000 | 11.37 | 11.75 | 11.37 | 11.72 | 15,249,803 | +0.36(+3.12%) |
Jul 10, 2000 | 11.42 | 11.52 | 11.35 | 11.37 | 11,065,961 | -0.06(-0.51%) |
Jul 07, 2000 | 11.44 | 11.55 | 11.35 | 11.42 | 15,959,424 | +0.05(+0.42%) |
Jul 06, 2000 | 11.31 | 11.55 | 11.29 | 11.38 | 18,843,954 | +0.18(+1.62%) |
Jul 05, 2000 | 11.49 | 11.49 | 11.14 | 11.19 | 23,614,050 | -0.38(-3.28%) |