Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 17.14 | 17.33 | 17.09 | 17.18 | 7,587,127 | +0.05(+0.30%) |
Dec 28, 2000 | 16.89 | 17.25 | 16.89 | 17.13 | 10,155,201 | +0.29(+1.70%) |
Dec 27, 2000 | 16.60 | 17.13 | 16.60 | 16.85 | 9,101,985 | +0.10(+0.62%) |
Dec 26, 2000 | 16.60 | 16.82 | 16.58 | 16.74 | 5,369,413 | +0.14(+0.86%) |
Dec 22, 2000 | 16.59 | 16.68 | 16.46 | 16.60 | 10,670,650 | +0.08(+0.50%) |
Dec 21, 2000 | 16.40 | 16.67 | 16.35 | 16.52 | 16,678,107 | +0.06(+0.38%) |
Dec 20, 2000 | 16.26 | 16.63 | 16.25 | 16.46 | 14,678,984 | +0.23(+1.44%) |
Dec 19, 2000 | 16.13 | 16.34 | 16.12 | 16.22 | 6,887,022 | +0.10(+0.64%) |
Dec 18, 2000 | 16.12 | 16.22 | 15.91 | 16.12 | 8,994,065 | +0.00(+0.00%) |
Dec 15, 2000 | 16.23 | 16.35 | 16.12 | 16.12 | 17,729,182 | -0.11(-0.69%) |
Dec 14, 2000 | 16.15 | 16.26 | 15.98 | 16.23 | 10,703,056 | +0.09(+0.57%) |
Dec 13, 2000 | 16.03 | 16.29 | 15.97 | 16.14 | 11,532,483 | +0.28(+1.74%) |
Dec 12, 2000 | 15.63 | 16.03 | 15.62 | 15.86 | 9,978,493 | +0.23(+1.44%) |
Dec 11, 2000 | 15.70 | 15.86 | 15.58 | 15.64 | 8,928,946 | -0.12(-0.78%) |
Dec 08, 2000 | 15.64 | 15.90 | 15.64 | 15.76 | 9,755,009 | -0.11(-0.71%) |
Dec 07, 2000 | 15.95 | 16.03 | 15.73 | 15.87 | 7,651,635 | +0.15(+0.98%) |
Dec 06, 2000 | 15.99 | 16.15 | 15.63 | 15.72 | 12,807,348 | -0.55(-3.40%) |
Dec 05, 2000 | 16.31 | 16.31 | 15.99 | 16.27 | 9,573,104 | -0.01(-0.06%) |
Dec 04, 2000 | 15.68 | 16.35 | 15.68 | 16.28 | 9,269,216 | +0.30(+1.85%) |
Dec 01, 2000 | 16.23 | 16.35 | 15.81 | 15.99 | 15,939,174 | -0.37(-2.25%) |
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%) |