Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2000 | 13.00 | 13.34 | 13.00 | 13.30 | 21,840,454 | +0.34(+2.61%) |
Sep 29, 2000 | 13.04 | 13.08 | 12.95 | 12.96 | 22,274,932 | -0.00(-0.03%) |
Sep 28, 2000 | 12.99 | 13.07 | 12.88 | 12.97 | 29,641,474 | -0.02(-0.12%) |
Sep 27, 2000 | 12.62 | 13.02 | 12.61 | 12.98 | 20,511,582 | +0.38(+3.04%) |
Sep 26, 2000 | 12.51 | 12.77 | 12.51 | 12.60 | 19,839,240 | +0.11(+0.89%) |
Sep 25, 2000 | 12.49 | 12.52 | 12.26 | 12.49 | 29,124,844 | -0.09(-0.74%) |
Sep 22, 2000 | 12.55 | 12.62 | 12.35 | 12.58 | 30,988,564 | +0.03(+0.22%) |
Sep 21, 2000 | 12.55 | 12.64 | 12.45 | 12.55 | 27,379,024 | -0.03(-0.22%) |
Sep 20, 2000 | 12.83 | 13.01 | 12.57 | 12.58 | 29,852,184 | -0.22(-1.70%) |
Sep 19, 2000 | 12.95 | 12.98 | 12.78 | 12.80 | 21,106,928 | -0.24(-1.83%) |
Sep 18, 2000 | 12.96 | 13.20 | 12.95 | 13.04 | 29,772,094 | +0.24(+1.86%) |
Sep 15, 2000 | 12.64 | 13.07 | 12.60 | 12.80 | 42,694,736 | +0.40(+3.20%) |
Sep 14, 2000 | 12.45 | 12.46 | 12.34 | 12.40 | 14,976,105 | -0.08(-0.63%) |
Sep 13, 2000 | 12.48 | 12.48 | 12.40 | 12.48 | 17,953,520 | +0.01(+0.07%) |
Sep 12, 2000 | 12.47 | 12.57 | 12.33 | 12.47 | 26,038,466 | +0.11(+0.91%) |
Sep 11, 2000 | 12.15 | 12.44 | 12.14 | 12.36 | 24,592,380 | +0.22(+1.77%) |
Sep 08, 2000 | 12.08 | 12.15 | 11.96 | 12.15 | 15,975,680 | -0.04(-0.30%) |
Sep 07, 2000 | 12.15 | 12.25 | 12.15 | 12.18 | 12,558,630 | +0.11(+0.90%) |
Sep 06, 2000 | 12.15 | 12.23 | 12.07 | 12.07 | 20,453,146 | -0.05(-0.44%) |
Sep 05, 2000 | 12.09 | 12.15 | 12.01 | 12.13 | 20,508,488 | +0.13(+1.05%) |
Sep 01, 2000 | 11.93 | 12.05 | 11.89 | 12.00 | 13,899,877 | +0.13(+1.05%) |
Aug 31, 2000 | 11.89 | 11.96 | 11.84 | 11.88 | 13,296,969 | +0.04(+0.34%) |
Aug 30, 2000 | 11.97 | 11.98 | 11.81 | 11.83 | 13,244,378 | -0.17(-1.41%) |
Aug 29, 2000 | 12.05 | 12.07 | 11.96 | 12.00 | 11,044,486 | -0.04(-0.35%) |
Aug 28, 2000 | 12.03 | 12.19 | 12.01 | 12.05 | 10,127,406 | -0.02(-0.16%) |
Aug 25, 2000 | 12.07 | 12.17 | 11.99 | 12.06 | 11,004,269 | +0.00(+0.00%) |
Aug 24, 2000 | 12.13 | 12.13 | 12.00 | 12.06 | 19,262,456 | -0.23(-1.85%) |
Aug 23, 2000 | 12.18 | 12.33 | 12.18 | 12.29 | 15,977,743 | +0.20(+1.66%) |
Aug 22, 2000 | 12.19 | 12.22 | 12.07 | 12.09 | 11,121,826 | -0.06(-0.46%) |
Aug 21, 2000 | 12.07 | 12.18 | 12.04 | 12.15 | 8,866,250 | +0.08(+0.70%) |
Aug 18, 2000 | 12.10 | 12.17 | 11.96 | 12.06 | 14,278,327 | -0.13(-1.06%) |
Aug 17, 2000 | 12.04 | 12.22 | 12.04 | 12.19 | 14,364,260 | +0.15(+1.26%) |
Aug 16, 2000 | 11.88 | 12.04 | 11.87 | 12.04 | 12,551,068 | +0.21(+1.80%) |
Aug 15, 2000 | 12.07 | 12.13 | 11.82 | 11.83 | 12,321,111 | -0.18(-1.51%) |
Aug 14, 2000 | 11.96 | 12.07 | 11.86 | 12.01 | 11,249,351 | +0.17(+1.46%) |
Aug 11, 2000 | 11.99 | 11.99 | 11.80 | 11.84 | 10,522,699 | +0.05(+0.46%) |
Aug 10, 2000 | 11.78 | 11.94 | 11.78 | 11.78 | 12,108,684 | -0.01(-0.07%) |
Aug 09, 2000 | 11.87 | 11.96 | 11.79 | 11.79 | 16,304,633 | +0.04(+0.32%) |
Aug 08, 2000 | 11.76 | 11.81 | 11.69 | 11.75 | 10,795,967 | -0.01(-0.11%) |
Aug 07, 2000 | 11.76 | 11.85 | 11.74 | 11.77 | 12,632,877 | -0.12(-0.99%) |
Aug 04, 2000 | 11.82 | 11.95 | 11.63 | 11.88 | 13,798,132 | +0.04(+0.32%) |
Aug 03, 2000 | 12.04 | 12.15 | 11.78 | 11.85 | 17,030,254 | -0.21(-1.73%) |
Aug 02, 2000 | 11.85 | 12.09 | 11.82 | 12.05 | 28,381,694 | +0.42(+3.59%) |