Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 11.52 | 11.58 | 11.08 | 11.39 | 97,993,424 | -0.19(-1.63%) |
Sep 28, 2000 | 11.49 | 11.69 | 11.45 | 11.58 | 69,287,312 | +0.13(+1.12%) |
Sep 27, 2000 | 11.99 | 12.01 | 11.30 | 11.45 | 140,473,264 | -0.39(-3.29%) |
Sep 26, 2000 | 11.51 | 12.44 | 11.42 | 11.84 | 206,040,576 | +0.27(+2.35%) |
Sep 25, 2000 | 11.95 | 12.00 | 11.42 | 11.57 | 70,774,408 | -0.38(-3.16%) |
Sep 22, 2000 | 11.55 | 12.00 | 11.52 | 11.95 | 111,785,936 | -0.18(-1.46%) |
Sep 21, 2000 | 12.09 | 12.30 | 12.01 | 12.13 | 64,777,320 | -0.01(-0.09%) |
Sep 20, 2000 | 12.26 | 12.28 | 11.94 | 12.14 | 89,706,800 | -0.14(-1.15%) |
Sep 19, 2000 | 12.02 | 12.42 | 11.97 | 12.28 | 104,950,688 | +0.38(+3.17%) |
Sep 18, 2000 | 12.14 | 12.21 | 11.75 | 11.90 | 91,356,128 | -0.22(-1.85%) |
Sep 15, 2000 | 12.36 | 12.40 | 11.96 | 12.13 | 132,215,480 | -0.31(-2.46%) |
Sep 14, 2000 | 12.98 | 12.99 | 12.41 | 12.43 | 103,881,208 | -0.46(-3.58%) |
Sep 13, 2000 | 12.76 | 12.99 | 12.69 | 12.89 | 53,916,656 | +0.02(+0.19%) |
Sep 12, 2000 | 12.99 | 13.09 | 12.78 | 12.87 | 61,904,484 | -0.13(-1.00%) |
Sep 11, 2000 | 13.06 | 13.17 | 12.86 | 13.00 | 64,172,580 | -0.09(-0.72%) |
Sep 08, 2000 | 13.29 | 13.39 | 13.07 | 13.09 | 75,042,504 | -0.14(-1.07%) |
Sep 07, 2000 | 13.22 | 13.61 | 13.12 | 13.24 | 147,824,864 | +0.12(+0.89%) |
Sep 06, 2000 | 13.24 | 13.36 | 13.09 | 13.12 | 83,314,576 | -0.13(-0.97%) |
Sep 05, 2000 | 13.22 | 13.36 | 13.19 | 13.25 | 67,163,184 | -0.01(-0.10%) |
Sep 01, 2000 | 13.22 | 13.34 | 13.17 | 13.26 | 49,794,648 | +0.07(+0.54%) |
Aug 31, 2000 | 13.39 | 13.60 | 13.17 | 13.19 | 96,037,352 | -0.04(-0.27%) |
Aug 30, 2000 | 13.36 | 13.40 | 13.17 | 13.22 | 70,793,728 | -0.18(-1.33%) |
Aug 29, 2000 | 13.45 | 13.74 | 13.39 | 13.40 | 78,602,920 | -0.07(-0.52%) |
Aug 28, 2000 | 13.26 | 13.63 | 13.25 | 13.47 | 74,661,400 | +0.13(+0.98%) |
Aug 25, 2000 | 13.36 | 13.54 | 13.33 | 13.34 | 69,775,600 | -0.09(-0.70%) |
Aug 24, 2000 | 13.34 | 13.45 | 13.21 | 13.44 | 56,114,088 | +0.07(+0.52%) |
Aug 23, 2000 | 13.38 | 13.44 | 13.29 | 13.37 | 48,599,728 | -0.09(-0.70%) |
Aug 22, 2000 | 13.38 | 13.69 | 13.27 | 13.46 | 72,023,584 | +0.12(+0.89%) |
Aug 21, 2000 | 13.36 | 13.38 | 13.24 | 13.34 | 45,149,680 | -0.07(-0.54%) |
Aug 18, 2000 | 13.44 | 13.50 | 13.22 | 13.41 | 72,037,608 | -0.11(-0.78%) |
Aug 17, 2000 | 13.44 | 13.60 | 13.33 | 13.52 | 47,787,236 | +0.11(+0.79%) |
Aug 16, 2000 | 13.58 | 13.65 | 13.33 | 13.41 | 59,515,968 | -0.12(-0.87%) |
Aug 15, 2000 | 13.60 | 13.79 | 13.51 | 13.53 | 53,876,164 | -0.11(-0.79%) |
Aug 14, 2000 | 13.66 | 13.86 | 13.48 | 13.64 | 70,698,720 | -0.05(-0.34%) |
Aug 11, 2000 | 13.69 | 13.73 | 13.53 | 13.69 | 47,147,828 | -0.03(-0.25%) |
Aug 10, 2000 | 13.94 | 13.99 | 13.56 | 13.72 | 64,822,044 | -0.31(-2.20%) |
Aug 09, 2000 | 13.93 | 14.14 | 13.81 | 14.03 | 84,617,736 | +0.02(+0.18%) |
Aug 08, 2000 | 13.24 | 14.11 | 13.22 | 14.00 | 182,663,568 | +0.78(+5.89%) |
Aug 07, 2000 | 13.26 | 13.44 | 13.18 | 13.22 | 69,792,008 | +0.17(+1.27%) |
Aug 04, 2000 | 13.12 | 13.20 | 12.88 | 13.06 | 50,426,644 | -0.21(-1.61%) |
Aug 03, 2000 | 12.88 | 13.29 | 12.87 | 13.27 | 72,176,024 | +0.17(+1.27%) |
Aug 02, 2000 | 12.95 | 13.31 | 12.94 | 13.11 | 63,873,520 | +0.13(+0.99%) |
Aug 01, 2000 | 13.21 | 13.24 | 12.88 | 12.98 | 62,410,504 | -0.21(-1.60%) |
Jul 31, 2000 | 13.26 | 13.44 | 13.08 | 13.19 | 93,004,936 | +0.02(+0.17%) |
Jul 28, 2000 | 13.40 | 13.57 | 13.15 | 13.17 | 100,100,080 | +0.06(+0.46%) |
Jul 27, 2000 | 12.82 | 13.25 | 12.75 | 13.11 | 98,369,232 | +0.29(+2.30%) |
Jul 26, 2000 | 13.05 | 13.13 | 12.71 | 12.81 | 113,013,944 | -0.22(-1.72%) |
Jul 25, 2000 | 13.38 | 13.41 | 12.92 | 13.04 | 84,939,296 | -0.29(-2.21%) |
Jul 24, 2000 | 13.61 | 13.63 | 13.22 | 13.33 | 74,322,648 | -0.33(-2.42%) |
Jul 21, 2000 | 14.12 | 14.17 | 13.58 | 13.66 | 74,236,632 | -0.47(-3.34%) |
Jul 20, 2000 | 13.87 | 14.22 | 13.81 | 14.13 | 72,370,808 | +0.32(+2.31%) |
Jul 19, 2000 | 14.37 | 14.64 | 13.76 | 13.81 | 185,159,008 | -1.02(-6.85%) |
Jul 18, 2000 | 14.66 | 15.02 | 14.63 | 14.83 | 93,446,112 | +0.06(+0.40%) |
Jul 17, 2000 | 14.78 | 15.03 | 14.64 | 14.77 | 71,447,432 | -0.14(-0.95%) |
Jul 14, 2000 | 15.02 | 15.07 | 14.82 | 14.91 | 67,726,112 | -0.19(-1.25%) |
Jul 13, 2000 | 14.89 | 15.11 | 14.62 | 15.10 | 106,977,944 | -0.07(-0.46%) |
Jul 12, 2000 | 14.78 | 15.30 | 14.58 | 15.17 | 77,239,944 | +0.22(+1.50%) |
Jul 11, 2000 | 14.89 | 15.21 | 14.83 | 14.95 | 49,179,324 | -0.06(-0.40%) |
Jul 10, 2000 | 15.24 | 15.36 | 14.99 | 15.01 | 69,723,200 | -0.48(-3.12%) |
Jul 07, 2000 | 15.35 | 15.66 | 15.22 | 15.49 | 71,659,680 | +0.20(+1.31%) |
Jul 06, 2000 | 14.90 | 15.43 | 14.83 | 15.29 | 63,349,504 | +0.46(+3.11%) |
Jul 05, 2000 | 15.09 | 15.09 | 14.78 | 14.83 | 46,082,328 | -0.28(-1.88%) |