Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 19.00 | 19.16 | 18.64 | 18.78 | 4,431,031 | -0.22(-1.18%) |
Dec 28, 2000 | 18.47 | 19.16 | 18.12 | 19.00 | 6,883,803 | +0.43(+2.31%) |
Dec 27, 2000 | 18.06 | 18.60 | 17.82 | 18.58 | 4,120,785 | +0.65(+3.64%) |
Dec 26, 2000 | 17.67 | 17.92 | 17.48 | 17.92 | 3,225,338 | +0.35(+2.00%) |
Dec 22, 2000 | 17.52 | 17.68 | 17.28 | 17.57 | 5,871,252 | +0.01(+0.05%) |
Dec 21, 2000 | 17.38 | 17.76 | 17.06 | 17.56 | 7,726,632 | -0.04(-0.22%) |
Dec 20, 2000 | 17.18 | 17.72 | 17.18 | 17.60 | 6,175,081 | -0.13(-0.71%) |
Dec 19, 2000 | 17.86 | 18.08 | 17.55 | 17.73 | 7,448,469 | -0.14(-0.76%) |
Dec 18, 2000 | 17.75 | 17.91 | 17.63 | 17.86 | 6,453,244 | +0.38(+2.17%) |
Dec 15, 2000 | 17.65 | 17.73 | 17.34 | 17.48 | 9,544,796 | +0.19(+1.07%) |
Dec 14, 2000 | 17.62 | 17.82 | 17.17 | 17.30 | 6,547,890 | -0.44(-2.47%) |
Dec 13, 2000 | 17.77 | 17.92 | 17.53 | 17.74 | 4,587,277 | -0.01(-0.05%) |
Dec 12, 2000 | 17.82 | 17.88 | 17.71 | 17.75 | 6,618,152 | -0.21(-1.20%) |
Dec 11, 2000 | 18.05 | 18.13 | 17.84 | 17.96 | 5,303,377 | -0.26(-1.45%) |
Dec 08, 2000 | 17.90 | 18.26 | 17.70 | 18.22 | 10,216,942 | +0.35(+1.96%) |
Dec 07, 2000 | 17.81 | 17.89 | 17.53 | 17.87 | 12,037,351 | -0.07(-0.37%) |
Dec 06, 2000 | 17.99 | 18.19 | 17.85 | 17.94 | 20,090,270 | -0.23(-1.29%) |
Dec 05, 2000 | 16.71 | 18.55 | 16.71 | 18.17 | 46,721,372 | +1.81(+11.07%) |
Dec 04, 2000 | 15.56 | 16.62 | 15.50 | 16.36 | 19,598,432 | +0.84(+5.40%) |
Dec 01, 2000 | 15.47 | 15.63 | 15.47 | 15.53 | 4,063,997 | -0.04(-0.25%) |
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%) |