Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2000 | 11.77 | 11.86 | 11.60 | 11.64 | 21,247,514 | -0.03(-0.24%) |
Jul 31, 2000 | 11.65 | 11.80 | 11.52 | 11.66 | 20,006,982 | +0.03(+0.24%) |
Jul 28, 2000 | 11.65 | 11.77 | 11.58 | 11.64 | 13,734,197 | -0.07(-0.62%) |
Jul 27, 2000 | 11.20 | 11.78 | 11.20 | 11.71 | 28,860,170 | +0.63(+5.66%) |
Jul 26, 2000 | 11.10 | 11.18 | 11.02 | 11.08 | 29,673,786 | +0.12(+1.09%) |
Jul 25, 2000 | 11.20 | 11.27 | 10.93 | 10.96 | 18,935,910 | -0.27(-2.43%) |
Jul 24, 2000 | 11.20 | 11.25 | 11.04 | 11.24 | 14,307,888 | +0.02(+0.17%) |
Jul 21, 2000 | 11.45 | 11.46 | 11.18 | 11.22 | 14,377,666 | -0.15(-1.28%) |
Jul 20, 2000 | 11.43 | 11.56 | 11.35 | 11.36 | 13,404,901 | -0.08(-0.72%) |
Jul 19, 2000 | 11.44 | 11.54 | 11.36 | 11.45 | 14,833,112 | +0.07(+0.64%) |
Jul 18, 2000 | 11.35 | 11.48 | 11.27 | 11.37 | 21,163,300 | -0.08(-0.71%) |
Jul 17, 2000 | 11.63 | 11.63 | 11.31 | 11.46 | 18,815,602 | +0.17(+1.53%) |
Jul 14, 2000 | 11.26 | 11.33 | 11.12 | 11.28 | 17,140,592 | -0.06(-0.56%) |
Jul 13, 2000 | 11.42 | 11.44 | 11.25 | 11.35 | 13,587,767 | -0.09(-0.78%) |
Jul 12, 2000 | 11.68 | 11.71 | 11.43 | 11.43 | 12,992,078 | -0.28(-2.42%) |
Jul 11, 2000 | 11.36 | 11.75 | 11.36 | 11.72 | 15,253,841 | +0.35(+3.12%) |
Jul 10, 2000 | 11.42 | 11.52 | 11.35 | 11.36 | 11,068,891 | -0.06(-0.51%) |
Jul 07, 2000 | 11.44 | 11.55 | 11.35 | 11.42 | 15,963,650 | +0.05(+0.42%) |
Jul 06, 2000 | 11.31 | 11.55 | 11.28 | 11.37 | 18,848,944 | +0.18(+1.63%) |
Jul 05, 2000 | 11.48 | 11.48 | 11.14 | 11.19 | 23,620,304 | -0.38(-3.28%) |
Jul 03, 2000 | 11.46 | 11.60 | 11.46 | 11.57 | 14,769,865 | +0.15(+1.34%) |
Jun 30, 2000 | 11.74 | 11.77 | 11.30 | 11.42 | 34,248,184 | -0.39(-3.33%) |
Jun 29, 2000 | 11.86 | 11.93 | 11.78 | 11.81 | 16,224,887 | -0.13(-1.12%) |
Jun 28, 2000 | 11.94 | 12.02 | 11.86 | 11.95 | 12,641,814 | +0.01(+0.07%) |
Jun 27, 2000 | 12.14 | 12.16 | 11.92 | 11.94 | 14,036,682 | -0.19(-1.56%) |
Jun 26, 2000 | 12.11 | 12.25 | 12.04 | 12.13 | 10,905,962 | +0.03(+0.29%) |
Jun 23, 2000 | 12.13 | 12.18 | 12.03 | 12.09 | 9,916,011 | +0.06(+0.52%) |
Jun 22, 2000 | 12.27 | 12.33 | 11.93 | 12.03 | 16,144,797 | -0.18(-1.50%) |
Jun 21, 2000 | 11.93 | 12.28 | 11.90 | 12.21 | 16,123,142 | +0.10(+0.84%) |
Jun 20, 2000 | 12.00 | 12.13 | 11.89 | 12.11 | 15,130,785 | -0.12(-0.96%) |
Jun 19, 2000 | 12.21 | 12.26 | 12.00 | 12.23 | 15,526,078 | -0.05(-0.37%) |
Jun 16, 2000 | 12.02 | 12.27 | 12.02 | 12.27 | 33,787,240 | +0.28(+2.34%) |
Jun 15, 2000 | 12.00 | 12.15 | 11.89 | 11.99 | 19,465,602 | -0.03(-0.22%) |
Jun 14, 2000 | 11.92 | 12.18 | 11.89 | 12.02 | 19,025,624 | +0.21(+1.76%) |
Jun 13, 2000 | 11.82 | 11.93 | 11.78 | 11.81 | 13,027,482 | +0.06(+0.54%) |
Jun 12, 2000 | 11.62 | 11.88 | 11.62 | 11.75 | 19,389,636 | +0.23(+1.97%) |
Jun 09, 2000 | 11.64 | 11.72 | 11.51 | 11.52 | 16,142,735 | -0.13(-1.09%) |
Jun 08, 2000 | 11.65 | 11.73 | 11.63 | 11.65 | 18,354,656 | -0.15(-1.31%) |
Jun 07, 2000 | 11.93 | 11.99 | 11.76 | 11.80 | 16,443,845 | -0.17(-1.45%) |
Jun 06, 2000 | 11.49 | 12.00 | 11.46 | 11.97 | 20,867,346 | +0.44(+3.78%) |
Jun 05, 2000 | 11.49 | 11.60 | 11.49 | 11.54 | 14,888,453 | +0.02(+0.15%) |
Jun 02, 2000 | 11.79 | 11.92 | 11.44 | 11.52 | 31,987,110 | -0.55(-4.52%) |