Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 14.24 | 14.55 | 14.18 | 14.20 | 5,243,060 | -0.08(-0.55%) |
Sep 28, 2000 | 14.06 | 14.56 | 14.04 | 14.28 | 5,308,831 | +0.26(+1.87%) |
Sep 27, 2000 | 14.02 | 14.22 | 13.90 | 14.02 | 8,146,282 | +0.01(+0.08%) |
Sep 26, 2000 | 14.03 | 14.18 | 13.78 | 14.01 | 9,414,858 | -0.02(-0.14%) |
Sep 25, 2000 | 13.71 | 14.04 | 13.68 | 14.03 | 6,900,486 | +0.27(+1.98%) |
Sep 22, 2000 | 13.64 | 13.95 | 13.44 | 13.75 | 8,180,291 | +0.28(+2.09%) |
Sep 21, 2000 | 13.19 | 13.68 | 13.17 | 13.47 | 9,336,895 | +0.73(+5.74%) |
Sep 20, 2000 | 13.05 | 13.20 | 12.55 | 12.74 | 7,250,836 | -0.33(-2.53%) |
Sep 19, 2000 | 13.12 | 13.20 | 12.94 | 13.07 | 5,307,227 | +0.11(+0.82%) |
Sep 18, 2000 | 13.15 | 13.19 | 12.78 | 12.96 | 6,770,228 | -0.30(-2.27%) |
Sep 15, 2000 | 13.44 | 13.44 | 13.11 | 13.27 | 7,705,136 | +0.02(+0.14%) |
Sep 14, 2000 | 13.44 | 13.47 | 13.11 | 13.25 | 6,339,348 | -0.23(-1.73%) |
Sep 13, 2000 | 13.81 | 14.02 | 13.43 | 13.48 | 4,244,947 | -0.24(-1.77%) |
Sep 12, 2000 | 13.78 | 13.98 | 13.71 | 13.72 | 4,086,135 | -0.14(-0.99%) |
Sep 11, 2000 | 14.10 | 14.11 | 13.77 | 13.86 | 4,229,868 | -0.16(-1.11%) |
Sep 08, 2000 | 14.06 | 14.24 | 13.87 | 14.02 | 5,984,506 | -0.26(-1.83%) |
Sep 07, 2000 | 14.49 | 14.53 | 14.28 | 14.28 | 6,152,623 | -0.39(-2.66%) |
Sep 06, 2000 | 14.58 | 14.95 | 14.57 | 14.67 | 4,407,931 | +0.29(+2.03%) |
Sep 05, 2000 | 14.41 | 14.47 | 14.27 | 14.38 | 3,654,614 | -0.04(-0.27%) |
Sep 01, 2000 | 14.64 | 14.74 | 14.42 | 14.42 | 5,144,244 | -0.08(-0.56%) |
Aug 31, 2000 | 14.52 | 14.89 | 14.49 | 14.50 | 3,369,713 | -0.05(-0.38%) |
Aug 30, 2000 | 14.75 | 14.82 | 14.53 | 14.55 | 2,866,326 | -0.19(-1.32%) |
Aug 29, 2000 | 14.86 | 14.90 | 14.75 | 14.75 | 3,049,522 | -0.08(-0.53%) |
Aug 28, 2000 | 14.96 | 15.19 | 14.82 | 14.82 | 2,586,559 | -0.10(-0.66%) |
Aug 25, 2000 | 14.81 | 14.92 | 14.81 | 14.92 | 2,534,584 | +0.15(+0.99%) |
Aug 24, 2000 | 14.91 | 14.94 | 14.73 | 14.78 | 2,672,542 | -0.18(-1.18%) |
Aug 23, 2000 | 14.99 | 15.09 | 14.85 | 14.95 | 2,809,217 | -0.06(-0.38%) |
Aug 22, 2000 | 14.78 | 15.12 | 14.77 | 15.01 | 2,421,330 | +0.21(+1.44%) |
Aug 21, 2000 | 14.86 | 14.93 | 14.74 | 14.80 | 1,711,325 | -0.03(-0.19%) |
Aug 18, 2000 | 14.88 | 14.88 | 14.77 | 14.82 | 2,438,976 | -0.02(-0.14%) |
Aug 17, 2000 | 14.78 | 14.90 | 14.70 | 14.84 | 2,779,701 | +0.11(+0.73%) |
Aug 16, 2000 | 14.81 | 14.81 | 14.65 | 14.74 | 3,011,343 | -0.05(-0.33%) |
Aug 15, 2000 | 14.93 | 14.94 | 14.69 | 14.78 | 2,625,701 | -0.13(-0.86%) |
Aug 14, 2000 | 15.00 | 15.00 | 14.62 | 14.91 | 3,687,980 | -0.17(-1.10%) |
Aug 11, 2000 | 14.80 | 15.19 | 14.80 | 15.08 | 5,880,877 | +0.29(+1.98%) |
Aug 10, 2000 | 14.48 | 14.88 | 14.48 | 14.78 | 6,197,219 | +0.37(+2.56%) |
Aug 09, 2000 | 14.38 | 14.56 | 14.28 | 14.42 | 5,038,689 | +0.18(+1.24%) |
Aug 08, 2000 | 14.17 | 14.37 | 14.06 | 14.24 | 4,594,014 | +0.08(+0.55%) |
Aug 07, 2000 | 14.03 | 14.17 | 14.03 | 14.16 | 2,568,272 | +0.14(+0.97%) |
Aug 04, 2000 | 14.02 | 14.13 | 13.97 | 14.03 | 3,272,501 | +0.01(+0.07%) |
Aug 03, 2000 | 14.13 | 14.17 | 14.02 | 14.02 | 3,370,355 | -0.05(-0.34%) |
Aug 02, 2000 | 13.96 | 14.12 | 13.85 | 14.06 | 3,216,997 | +0.14(+0.98%) |
Aug 01, 2000 | 14.10 | 14.21 | 13.91 | 13.93 | 4,359,806 | -0.11(-0.77%) |
Jul 31, 2000 | 14.17 | 14.23 | 14.04 | 14.04 | 3,594,297 | -0.15(-1.03%) |
Jul 28, 2000 | 13.91 | 14.28 | 13.85 | 14.18 | 3,855,455 | +0.31(+2.25%) |
Jul 27, 2000 | 13.99 | 14.08 | 13.80 | 13.87 | 3,328,005 | +0.07(+0.50%) |
Jul 26, 2000 | 13.86 | 14.25 | 13.80 | 13.80 | 6,353,465 | +0.04(+0.28%) |
Jul 25, 2000 | 13.79 | 13.98 | 13.74 | 13.76 | 3,242,984 | -0.12(-0.84%) |
Jul 24, 2000 | 13.40 | 14.08 | 13.40 | 13.88 | 4,163,455 | +0.42(+3.11%) |
Jul 21, 2000 | 13.45 | 13.46 | 13.30 | 13.46 | 2,292,355 | -0.02(-0.15%) |
Jul 20, 2000 | 13.52 | 13.54 | 13.40 | 13.48 | 3,577,934 | +0.00(+0.00%) |
Jul 19, 2000 | 13.87 | 13.88 | 13.44 | 13.48 | 4,987,998 | -0.23(-1.70%) |
Jul 18, 2000 | 13.58 | 13.80 | 13.57 | 13.71 | 2,411,384 | +0.12(+0.86%) |
Jul 17, 2000 | 13.56 | 13.64 | 13.43 | 13.60 | 3,012,305 | -0.10(-0.71%) |
Jul 14, 2000 | 13.92 | 13.92 | 13.50 | 13.69 | 3,640,818 | -0.26(-1.89%) |
Jul 13, 2000 | 14.16 | 14.16 | 13.95 | 13.96 | 2,669,013 | -0.08(-0.56%) |
Jul 12, 2000 | 14.06 | 14.11 | 13.88 | 14.04 | 5,012,381 | +0.17(+1.26%) |
Jul 11, 2000 | 13.59 | 14.02 | 13.52 | 13.86 | 5,135,260 | +0.27(+2.01%) |
Jul 10, 2000 | 13.29 | 13.66 | 13.27 | 13.59 | 4,205,485 | +0.17(+1.24%) |
Jul 07, 2000 | 13.50 | 13.68 | 13.40 | 13.42 | 4,258,101 | -0.07(-0.51%) |
Jul 06, 2000 | 13.63 | 13.73 | 13.48 | 13.49 | 4,114,047 | -0.30(-2.19%) |
Jul 05, 2000 | 13.39 | 13.93 | 13.23 | 13.79 | 5,435,560 | +0.69(+5.28%) |