Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 11.80 | 11.87 | 11.74 | 11.78 | 13,401,423 | +0.04(+0.34%) |
Aug 30, 2000 | 11.88 | 11.89 | 11.72 | 11.74 | 13,348,419 | -0.17(-1.41%) |
Aug 29, 2000 | 11.95 | 11.98 | 11.87 | 11.91 | 11,131,246 | -0.04(-0.35%) |
Aug 28, 2000 | 11.93 | 12.10 | 11.92 | 11.95 | 10,206,962 | -0.02(-0.16%) |
Aug 25, 2000 | 11.98 | 12.08 | 11.90 | 11.97 | 11,090,714 | +0.00(+0.00%) |
Aug 24, 2000 | 12.03 | 12.03 | 11.91 | 11.97 | 19,413,772 | -0.23(-1.85%) |
Aug 23, 2000 | 12.09 | 12.23 | 12.09 | 12.20 | 16,103,256 | +0.20(+1.66%) |
Aug 22, 2000 | 12.10 | 12.12 | 11.98 | 12.00 | 11,209,194 | -0.05(-0.46%) |
Aug 21, 2000 | 11.98 | 12.09 | 11.94 | 12.05 | 8,935,899 | +0.08(+0.70%) |
Aug 18, 2000 | 12.01 | 12.08 | 11.87 | 11.97 | 14,390,490 | -0.13(-1.06%) |
Aug 17, 2000 | 11.94 | 12.12 | 11.94 | 12.10 | 14,477,099 | +0.15(+1.26%) |
Aug 16, 2000 | 11.79 | 11.95 | 11.78 | 11.95 | 12,649,663 | +0.21(+1.80%) |
Aug 15, 2000 | 11.98 | 12.03 | 11.73 | 11.74 | 12,417,899 | -0.18(-1.51%) |
Aug 14, 2000 | 11.86 | 11.98 | 11.77 | 11.92 | 11,337,721 | +0.17(+1.46%) |
Aug 11, 2000 | 11.90 | 11.90 | 11.71 | 11.74 | 10,605,361 | +0.05(+0.46%) |
Aug 10, 2000 | 11.69 | 11.84 | 11.69 | 11.69 | 12,203,804 | -0.01(-0.07%) |
Aug 09, 2000 | 11.78 | 11.87 | 11.70 | 11.70 | 16,432,714 | +0.04(+0.32%) |
Aug 08, 2000 | 11.67 | 11.72 | 11.60 | 11.66 | 10,880,775 | -0.01(-0.11%) |
Aug 07, 2000 | 11.67 | 11.75 | 11.65 | 11.67 | 12,732,114 | -0.12(-0.99%) |
Aug 04, 2000 | 11.73 | 11.85 | 11.54 | 11.79 | 13,906,523 | +0.04(+0.32%) |
Aug 03, 2000 | 11.94 | 12.06 | 11.69 | 11.75 | 17,164,034 | -0.21(-1.73%) |
Aug 02, 2000 | 11.75 | 12.00 | 11.73 | 11.96 | 28,604,646 | +0.41(+3.59%) |
Aug 01, 2000 | 11.68 | 11.77 | 11.51 | 11.55 | 21,414,424 | -0.03(-0.24%) |
Jul 31, 2000 | 11.55 | 11.71 | 11.43 | 11.57 | 20,164,146 | +0.03(+0.24%) |
Jul 28, 2000 | 11.55 | 11.68 | 11.49 | 11.55 | 13,842,086 | -0.07(-0.62%) |
Jul 27, 2000 | 11.11 | 11.69 | 11.11 | 11.62 | 29,086,880 | +0.62(+5.66%) |
Jul 26, 2000 | 11.01 | 11.09 | 10.93 | 11.00 | 29,906,888 | +0.12(+1.09%) |
Jul 25, 2000 | 11.11 | 11.19 | 10.84 | 10.88 | 19,084,660 | -0.27(-2.43%) |
Jul 24, 2000 | 11.11 | 11.16 | 10.95 | 11.15 | 14,420,283 | +0.02(+0.17%) |
Jul 21, 2000 | 11.36 | 11.37 | 11.09 | 11.13 | 14,490,609 | -0.14(-1.28%) |
Jul 20, 2000 | 11.34 | 11.47 | 11.26 | 11.27 | 13,510,203 | -0.08(-0.72%) |
Jul 19, 2000 | 11.35 | 11.45 | 11.27 | 11.36 | 14,949,633 | +0.07(+0.64%) |
Jul 18, 2000 | 11.27 | 11.39 | 11.19 | 11.29 | 21,329,548 | -0.08(-0.71%) |
Jul 17, 2000 | 11.54 | 11.54 | 11.22 | 11.37 | 18,963,408 | +0.17(+1.53%) |
Jul 14, 2000 | 11.18 | 11.24 | 11.03 | 11.19 | 17,275,240 | -0.06(-0.56%) |
Jul 13, 2000 | 11.33 | 11.35 | 11.17 | 11.26 | 13,694,506 | -0.09(-0.78%) |
Jul 12, 2000 | 11.59 | 11.62 | 11.35 | 11.35 | 13,094,137 | -0.28(-2.42%) |
Jul 11, 2000 | 11.27 | 11.65 | 11.27 | 11.63 | 15,373,668 | +0.35(+3.12%) |
Jul 10, 2000 | 11.33 | 11.43 | 11.26 | 11.27 | 11,155,843 | -0.06(-0.51%) |
Jul 07, 2000 | 11.35 | 11.46 | 11.26 | 11.33 | 16,089,052 | +0.05(+0.42%) |
Jul 06, 2000 | 11.22 | 11.46 | 11.19 | 11.29 | 18,997,012 | +0.18(+1.62%) |
Jul 05, 2000 | 11.39 | 11.39 | 11.05 | 11.10 | 23,805,852 | -0.38(-3.28%) |
Jul 03, 2000 | 11.37 | 11.51 | 11.37 | 11.48 | 14,885,890 | +0.15(+1.34%) |
Jun 30, 2000 | 11.65 | 11.68 | 11.21 | 11.33 | 34,517,220 | -0.39(-3.33%) |
Jun 29, 2000 | 11.77 | 11.83 | 11.69 | 11.72 | 16,352,342 | -0.13(-1.12%) |
Jun 28, 2000 | 11.84 | 11.92 | 11.77 | 11.85 | 12,741,122 | +0.01(+0.07%) |
Jun 27, 2000 | 12.04 | 12.07 | 11.83 | 11.84 | 14,146,948 | -0.19(-1.56%) |
Jun 26, 2000 | 12.02 | 12.15 | 11.94 | 12.03 | 10,991,634 | +0.03(+0.29%) |
Jun 23, 2000 | 12.03 | 12.09 | 11.93 | 12.00 | 9,993,906 | +0.06(+0.52%) |
Jun 22, 2000 | 12.18 | 12.23 | 11.83 | 11.93 | 16,271,623 | -0.18(-1.50%) |
Jun 21, 2000 | 11.83 | 12.19 | 11.81 | 12.12 | 16,249,797 | +0.10(+0.84%) |
Jun 20, 2000 | 11.91 | 12.03 | 11.80 | 12.02 | 15,249,645 | -0.12(-0.96%) |
Jun 19, 2000 | 12.11 | 12.16 | 11.91 | 12.13 | 15,648,043 | -0.04(-0.37%) |
Jun 16, 2000 | 11.92 | 12.18 | 11.92 | 12.18 | 34,052,656 | +0.28(+2.34%) |
Jun 15, 2000 | 11.91 | 12.05 | 11.80 | 11.90 | 19,618,514 | -0.03(-0.22%) |
Jun 14, 2000 | 11.83 | 12.09 | 11.80 | 11.92 | 19,175,080 | +0.21(+1.76%) |
Jun 13, 2000 | 11.73 | 11.83 | 11.69 | 11.72 | 13,129,820 | +0.06(+0.54%) |
Jun 12, 2000 | 11.53 | 11.79 | 11.53 | 11.65 | 19,541,952 | +0.23(+1.97%) |
Jun 09, 2000 | 11.55 | 11.63 | 11.42 | 11.43 | 16,269,544 | -0.13(-1.09%) |
Jun 08, 2000 | 11.56 | 11.64 | 11.54 | 11.55 | 18,498,842 | -0.15(-1.31%) |
Jun 07, 2000 | 11.83 | 11.90 | 11.67 | 11.71 | 16,573,020 | -0.17(-1.45%) |
Jun 06, 2000 | 11.40 | 11.91 | 11.37 | 11.88 | 21,031,268 | +0.43(+3.78%) |
Jun 05, 2000 | 11.40 | 11.51 | 11.40 | 11.45 | 15,005,409 | +0.02(+0.15%) |
Jun 02, 2000 | 11.70 | 11.83 | 11.35 | 11.43 | 32,238,384 | -0.54(-4.52%) |