Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 15.60 | 15.62 | 15.33 | 15.56 | 4,725,235 | -0.04(-0.25%) |
Nov 29, 2000 | 15.45 | 15.60 | 15.44 | 15.60 | 4,237,889 | +0.19(+1.26%) |
Nov 28, 2000 | 15.35 | 15.78 | 15.29 | 15.41 | 6,006,965 | -0.06(-0.38%) |
Nov 27, 2000 | 14.97 | 15.58 | 14.82 | 15.47 | 7,477,986 | +0.54(+3.59%) |
Nov 24, 2000 | 14.93 | 14.97 | 14.82 | 14.93 | 1,599,034 | +0.00(+0.00%) |
Nov 22, 2000 | 14.81 | 15.12 | 14.81 | 14.93 | 3,474,626 | +0.02(+0.13%) |
Nov 21, 2000 | 14.69 | 14.94 | 14.69 | 14.91 | 3,754,714 | +0.17(+1.13%) |
Nov 20, 2000 | 15.03 | 15.07 | 14.69 | 14.75 | 4,915,168 | -0.21(-1.44%) |
Nov 17, 2000 | 14.96 | 15.12 | 14.83 | 14.96 | 5,330,006 | +0.11(+0.72%) |
Nov 16, 2000 | 15.16 | 15.17 | 14.60 | 14.85 | 4,927,681 | -0.01(-0.06%) |
Nov 15, 2000 | 14.66 | 15.07 | 14.66 | 14.86 | 4,742,881 | +0.06(+0.39%) |
Nov 14, 2000 | 14.66 | 14.87 | 14.45 | 14.81 | 4,272,539 | +0.03(+0.20%) |
Nov 13, 2000 | 14.67 | 14.92 | 14.66 | 14.78 | 3,606,809 | -0.03(-0.20%) |
Nov 10, 2000 | 15.21 | 15.34 | 14.75 | 14.81 | 3,144,168 | -0.37(-2.43%) |
Nov 09, 2000 | 15.02 | 15.35 | 14.82 | 15.17 | 3,543,605 | +0.01(+0.06%) |
Nov 08, 2000 | 15.20 | 15.55 | 14.92 | 15.17 | 4,628,985 | +0.06(+0.38%) |
Nov 07, 2000 | 15.31 | 15.31 | 14.96 | 15.11 | 2,917,980 | -0.07(-0.44%) |
Nov 06, 2000 | 14.77 | 15.31 | 14.69 | 15.17 | 5,410,214 | +0.39(+2.64%) |
Nov 03, 2000 | 14.76 | 14.81 | 14.62 | 14.78 | 4,017,797 | -0.01(-0.07%) |
Nov 02, 2000 | 14.83 | 14.95 | 14.72 | 14.80 | 4,474,022 | -0.03(-0.19%) |
Nov 01, 2000 | 15.00 | 15.26 | 14.78 | 14.82 | 4,300,131 | -0.23(-1.55%) |
Oct 31, 2000 | 14.69 | 15.08 | 14.42 | 15.06 | 6,693,548 | +0.25(+1.71%) |
Oct 30, 2000 | 14.53 | 14.92 | 14.35 | 14.81 | 4,754,431 | +0.23(+1.60%) |
Oct 27, 2000 | 14.39 | 14.57 | 14.12 | 14.57 | 3,434,843 | +0.20(+1.42%) |
Oct 26, 2000 | 14.02 | 14.51 | 14.00 | 14.37 | 3,637,930 | +0.32(+2.30%) |
Oct 25, 2000 | 13.91 | 14.06 | 13.88 | 14.04 | 4,626,097 | +0.01(+0.07%) |
Oct 24, 2000 | 14.16 | 14.34 | 13.96 | 14.04 | 3,674,184 | +0.04(+0.28%) |
Oct 23, 2000 | 14.34 | 14.65 | 13.79 | 14.00 | 9,147,283 | +0.40(+2.93%) |
Oct 20, 2000 | 13.71 | 13.85 | 13.08 | 13.60 | 16,434,053 | -0.27(-1.97%) |
Oct 19, 2000 | 14.22 | 14.22 | 13.78 | 13.87 | 7,674,336 | -0.33(-2.33%) |
Oct 18, 2000 | 14.06 | 14.24 | 14.06 | 14.20 | 6,771,190 | +0.00(+0.00%) |
Oct 17, 2000 | 14.42 | 14.55 | 14.17 | 14.20 | 6,420,840 | -0.17(-1.16%) |
Oct 16, 2000 | 14.28 | 14.78 | 14.28 | 14.37 | 4,598,506 | +0.19(+1.31%) |
Oct 13, 2000 | 14.12 | 14.23 | 14.12 | 14.18 | 9,997,492 | +0.02(+0.14%) |
Oct 12, 2000 | 14.51 | 14.52 | 14.10 | 14.16 | 7,845,340 | -0.37(-2.55%) |
Oct 11, 2000 | 14.73 | 14.87 | 14.50 | 14.53 | 3,803,801 | +0.02(+0.14%) |
Oct 10, 2000 | 14.37 | 14.78 | 14.37 | 14.51 | 3,743,805 | +0.21(+1.49%) |
Oct 09, 2000 | 14.39 | 14.70 | 14.30 | 14.30 | 2,879,480 | -0.07(-0.48%) |
Oct 06, 2000 | 14.61 | 14.77 | 14.37 | 14.37 | 4,489,743 | -0.17(-1.14%) |
Oct 05, 2000 | 14.81 | 14.81 | 14.50 | 14.53 | 4,112,764 | -0.35(-2.36%) |
Oct 04, 2000 | 14.54 | 14.96 | 14.54 | 14.88 | 6,495,273 | +0.23(+1.60%) |
Oct 03, 2000 | 14.26 | 14.80 | 14.26 | 14.65 | 4,681,281 | +0.36(+2.52%) |
Oct 02, 2000 | 14.33 | 14.45 | 14.15 | 14.29 | 4,012,022 | +0.09(+0.63%) |
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%) |