Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 14.69 | 15.08 | 14.43 | 15.06 | 6,691,402 | +0.25(+1.71%) |
Oct 30, 2000 | 14.54 | 14.93 | 14.35 | 14.81 | 4,752,906 | +0.23(+1.60%) |
Oct 27, 2000 | 14.39 | 14.58 | 14.13 | 14.58 | 3,433,741 | +0.20(+1.42%) |
Oct 26, 2000 | 14.02 | 14.52 | 14.00 | 14.37 | 3,636,764 | +0.32(+2.30%) |
Oct 25, 2000 | 13.91 | 14.06 | 13.88 | 14.05 | 4,624,614 | +0.01(+0.07%) |
Oct 24, 2000 | 14.17 | 14.34 | 13.96 | 14.04 | 3,673,006 | +0.04(+0.28%) |
Oct 23, 2000 | 14.34 | 14.65 | 13.80 | 14.00 | 9,144,349 | +0.40(+2.93%) |
Oct 20, 2000 | 13.72 | 13.85 | 13.09 | 13.60 | 16,428,782 | -0.27(-1.97%) |
Oct 19, 2000 | 14.23 | 14.23 | 13.79 | 13.87 | 7,671,875 | -0.33(-2.33%) |
Oct 18, 2000 | 14.07 | 14.24 | 14.07 | 14.21 | 6,769,019 | +0.00(+0.00%) |
Oct 17, 2000 | 14.42 | 14.56 | 14.18 | 14.21 | 6,418,781 | -0.17(-1.16%) |
Oct 16, 2000 | 14.28 | 14.79 | 14.28 | 14.37 | 4,597,031 | +0.19(+1.31%) |
Oct 13, 2000 | 14.13 | 14.23 | 14.13 | 14.19 | 9,994,285 | +0.02(+0.14%) |
Oct 12, 2000 | 14.52 | 14.53 | 14.11 | 14.17 | 7,842,825 | -0.37(-2.55%) |
Oct 11, 2000 | 14.73 | 14.88 | 14.51 | 14.54 | 3,802,581 | +0.02(+0.14%) |
Oct 10, 2000 | 14.37 | 14.79 | 14.37 | 14.52 | 3,742,605 | +0.21(+1.49%) |
Oct 09, 2000 | 14.39 | 14.70 | 14.30 | 14.30 | 2,878,557 | -0.07(-0.48%) |
Oct 06, 2000 | 14.62 | 14.77 | 14.37 | 14.37 | 4,488,303 | -0.17(-1.14%) |
Oct 05, 2000 | 14.81 | 14.81 | 14.51 | 14.54 | 4,111,445 | -0.35(-2.36%) |
Oct 04, 2000 | 14.55 | 14.97 | 14.55 | 14.89 | 6,493,190 | +0.23(+1.60%) |
Oct 03, 2000 | 14.26 | 14.80 | 14.26 | 14.65 | 4,679,780 | +0.36(+2.52%) |
Oct 02, 2000 | 14.33 | 14.45 | 14.16 | 14.29 | 4,010,735 | +0.09(+0.63%) |
Sep 29, 2000 | 14.24 | 14.56 | 14.19 | 14.21 | 5,241,379 | -0.08(-0.55%) |
Sep 28, 2000 | 14.06 | 14.57 | 14.04 | 14.28 | 5,307,129 | +0.26(+1.87%) |
Sep 27, 2000 | 14.02 | 14.23 | 13.90 | 14.02 | 8,143,670 | +0.01(+0.08%) |
Sep 26, 2000 | 14.03 | 14.19 | 13.79 | 14.01 | 9,411,839 | -0.02(-0.14%) |
Sep 25, 2000 | 13.72 | 14.04 | 13.68 | 14.03 | 6,898,273 | +0.27(+1.98%) |
Sep 22, 2000 | 13.64 | 13.95 | 13.45 | 13.76 | 8,177,667 | +0.28(+2.09%) |
Sep 21, 2000 | 13.19 | 13.69 | 13.17 | 13.48 | 9,333,901 | +0.73(+5.74%) |
Sep 20, 2000 | 13.06 | 13.20 | 12.55 | 12.74 | 7,248,511 | -0.33(-2.53%) |
Sep 19, 2000 | 13.12 | 13.20 | 12.95 | 13.07 | 5,305,525 | +0.11(+0.82%) |
Sep 18, 2000 | 13.15 | 13.19 | 12.78 | 12.97 | 6,768,056 | -0.30(-2.27%) |
Sep 15, 2000 | 13.45 | 13.45 | 13.11 | 13.27 | 7,702,665 | +0.02(+0.14%) |
Sep 14, 2000 | 13.45 | 13.48 | 13.11 | 13.25 | 6,337,315 | -0.23(-1.73%) |
Sep 13, 2000 | 13.82 | 14.02 | 13.44 | 13.48 | 4,243,586 | -0.24(-1.77%) |
Sep 12, 2000 | 13.79 | 13.98 | 13.72 | 13.73 | 4,084,824 | -0.14(-0.99%) |
Sep 11, 2000 | 14.11 | 14.12 | 13.78 | 13.87 | 4,228,512 | -0.16(-1.11%) |
Sep 08, 2000 | 14.07 | 14.24 | 13.87 | 14.02 | 5,982,587 | -0.26(-1.83%) |
Sep 07, 2000 | 14.50 | 14.54 | 14.28 | 14.28 | 6,150,650 | -0.39(-2.66%) |
Sep 06, 2000 | 14.59 | 14.96 | 14.58 | 14.67 | 4,406,517 | +0.29(+2.03%) |
Sep 05, 2000 | 14.41 | 14.48 | 14.27 | 14.38 | 3,653,442 | -0.04(-0.27%) |
Sep 01, 2000 | 14.64 | 14.74 | 14.42 | 14.42 | 5,142,594 | -0.08(-0.56%) |
Aug 31, 2000 | 14.53 | 14.90 | 14.50 | 14.50 | 3,368,633 | -0.05(-0.37%) |
Aug 30, 2000 | 14.75 | 14.83 | 14.54 | 14.56 | 2,865,407 | -0.19(-1.32%) |
Aug 29, 2000 | 14.87 | 14.91 | 14.75 | 14.75 | 3,048,544 | -0.08(-0.53%) |
Aug 28, 2000 | 14.97 | 15.19 | 14.83 | 14.83 | 2,585,730 | -0.10(-0.66%) |
Aug 25, 2000 | 14.82 | 14.93 | 14.82 | 14.93 | 2,533,771 | +0.15(+0.99%) |
Aug 24, 2000 | 14.92 | 14.95 | 14.73 | 14.78 | 2,671,685 | -0.18(-1.18%) |
Aug 23, 2000 | 15.00 | 15.09 | 14.86 | 14.96 | 2,808,317 | -0.06(-0.38%) |
Aug 22, 2000 | 14.79 | 15.12 | 14.77 | 15.01 | 2,420,553 | +0.21(+1.44%) |
Aug 21, 2000 | 14.87 | 14.94 | 14.74 | 14.80 | 1,710,776 | -0.03(-0.19%) |
Aug 18, 2000 | 14.89 | 14.89 | 14.77 | 14.83 | 2,438,193 | -0.02(-0.14%) |
Aug 17, 2000 | 14.78 | 14.91 | 14.70 | 14.85 | 2,778,809 | +0.11(+0.73%) |
Aug 16, 2000 | 14.81 | 14.81 | 14.65 | 14.74 | 3,010,377 | -0.05(-0.33%) |
Aug 15, 2000 | 14.94 | 14.95 | 14.69 | 14.79 | 2,624,859 | -0.13(-0.86%) |
Aug 14, 2000 | 15.00 | 15.00 | 14.62 | 14.92 | 3,686,798 | -0.17(-1.10%) |
Aug 11, 2000 | 14.80 | 15.19 | 14.80 | 15.08 | 5,878,991 | +0.29(+1.98%) |
Aug 10, 2000 | 14.49 | 14.89 | 14.49 | 14.79 | 6,195,232 | +0.37(+2.56%) |
Aug 09, 2000 | 14.38 | 14.57 | 14.28 | 14.42 | 5,037,073 | +0.18(+1.24%) |
Aug 08, 2000 | 14.18 | 14.37 | 14.06 | 14.24 | 4,592,541 | +0.08(+0.55%) |
Aug 07, 2000 | 14.03 | 14.18 | 14.03 | 14.17 | 2,567,448 | +0.14(+0.97%) |
Aug 04, 2000 | 14.02 | 14.14 | 13.97 | 14.03 | 3,271,452 | +0.01(+0.07%) |
Aug 03, 2000 | 14.14 | 14.18 | 14.02 | 14.02 | 3,369,274 | -0.05(-0.34%) |
Aug 02, 2000 | 13.96 | 14.13 | 13.85 | 14.07 | 3,215,965 | +0.14(+0.98%) |