Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 8.317 | 8.670 | 8.139 | 8.211 | 132,056,984 | -0.22(-2.65%) |
Dec 28, 2000 | 8.542 | 8.754 | 8.305 | 8.434 | 102,524,536 | -0.36(-4.05%) |
Dec 27, 2000 | 8.731 | 8.860 | 8.517 | 8.790 | 91,144,752 | -0.08(-0.94%) |
Dec 26, 2000 | 8.873 | 9.191 | 8.684 | 8.873 | 88,420,864 | +0.08(+0.95%) |
Dec 22, 2000 | 8.470 | 8.920 | 8.470 | 8.790 | 144,703,216 | +0.57(+6.91%) |
Dec 21, 2000 | 7.713 | 8.542 | 7.629 | 8.222 | 215,529,600 | +0.37(+4.67%) |
Dec 20, 2000 | 8.103 | 8.328 | 7.832 | 7.855 | 196,858,912 | -0.63(-7.39%) |
Dec 19, 2000 | 8.979 | 9.085 | 8.423 | 8.481 | 158,862,896 | -0.57(-6.27%) |
Dec 18, 2000 | 9.274 | 9.463 | 8.896 | 9.049 | 141,580,160 | -0.26(-2.81%) |
Dec 15, 2000 | 9.662 | 9.842 | 9.038 | 9.310 | 154,408,928 | -1.19(-11.37%) |
Dec 14, 2000 | 10.97 | 11.12 | 10.48 | 10.50 | 94,047,488 | -0.33(-3.06%) |
Dec 13, 2000 | 11.45 | 11.45 | 10.75 | 10.84 | 129,920,880 | -0.21(-1.94%) |
Dec 12, 2000 | 10.94 | 11.36 | 10.74 | 11.05 | 83,354,552 | +0.06(+0.55%) |
Dec 11, 2000 | 10.50 | 11.12 | 10.41 | 10.99 | 126,243,320 | +0.69(+6.65%) |
Dec 08, 2000 | 10.34 | 10.58 | 10.11 | 10.30 | 159,745,232 | +0.25(+2.47%) |
Dec 07, 2000 | 10.11 | 10.22 | 9.889 | 10.06 | 191,932,880 | -0.67(-6.28%) |
Dec 06, 2000 | 11.36 | 11.37 | 10.61 | 10.73 | 119,618,656 | -0.60(-5.33%) |
Dec 05, 2000 | 11.20 | 11.45 | 11.03 | 11.33 | 134,377,472 | +0.65(+6.10%) |
Dec 04, 2000 | 10.84 | 11.17 | 10.45 | 10.68 | 106,207,112 | -0.04(-0.33%) |
Dec 01, 2000 | 10.99 | 11.48 | 10.61 | 10.72 | 145,044,000 | -0.14(-1.31%) |
Nov 30, 2000 | 11.73 | 11.75 | 10.79 | 10.86 | 260,475,776 | -1.45(-11.80%) |
Nov 29, 2000 | 12.65 | 12.70 | 11.97 | 12.31 | 129,815,208 | -0.37(-2.90%) |
Nov 28, 2000 | 13.13 | 13.20 | 12.65 | 12.68 | 168,339,312 | -0.70(-5.22%) |
Nov 27, 2000 | 13.52 | 13.67 | 13.37 | 13.38 | 112,679,880 | +0.14(+1.07%) |
Nov 24, 2000 | 13.06 | 13.33 | 12.96 | 13.24 | 45,489,556 | +0.32(+2.48%) |
Nov 22, 2000 | 12.50 | 13.15 | 12.49 | 12.92 | 100,839,112 | +0.09(+0.74%) |
Nov 21, 2000 | 12.75 | 13.11 | 12.75 | 12.82 | 78,575,128 | +0.11(+0.83%) |
Nov 20, 2000 | 12.89 | 12.96 | 12.41 | 12.72 | 105,876,896 | -0.35(-2.71%) |
Nov 17, 2000 | 13.14 | 13.25 | 12.83 | 13.07 | 140,706,016 | +0.02(+0.17%) |
Nov 16, 2000 | 13.14 | 13.53 | 13.05 | 13.05 | 121,689,504 | -0.21(-1.60%) |
Nov 15, 2000 | 13.07 | 13.41 | 13.00 | 13.26 | 79,809,608 | +0.24(+1.82%) |
Nov 14, 2000 | 12.87 | 13.21 | 12.74 | 13.02 | 111,241,456 | +0.45(+3.57%) |
Nov 13, 2000 | 12.62 | 12.89 | 12.19 | 12.58 | 110,113,704 | -0.18(-1.38%) |
Nov 10, 2000 | 13.24 | 13.31 | 12.65 | 12.75 | 123,823,760 | -0.66(-4.94%) |
Nov 09, 2000 | 12.96 | 13.50 | 12.95 | 13.41 | 120,276,184 | +0.27(+2.06%) |
Nov 08, 2000 | 13.46 | 13.70 | 12.87 | 13.14 | 272,295,680 | -0.20(-1.50%) |
Nov 07, 2000 | 13.20 | 13.60 | 13.15 | 13.34 | 137,807,504 | +0.19(+1.44%) |
Nov 06, 2000 | 13.00 | 13.27 | 12.92 | 13.15 | 98,868,648 | +0.24(+1.83%) |
Nov 03, 2000 | 13.11 | 13.18 | 12.88 | 12.92 | 90,758,000 | -0.39(-2.93%) |
Nov 02, 2000 | 13.32 | 13.41 | 13.18 | 13.31 | 103,007,976 | +0.13(+0.99%) |
Nov 01, 2000 | 12.96 | 13.26 | 12.95 | 13.18 | 107,398,800 | +0.14(+1.09%) |
Oct 31, 2000 | 13.06 | 13.15 | 12.87 | 13.04 | 137,996,128 | -0.04(-0.28%) |
Oct 30, 2000 | 12.78 | 13.27 | 12.75 | 13.07 | 145,371,312 | +0.26(+2.02%) |
Oct 27, 2000 | 12.24 | 13.10 | 12.23 | 12.81 | 164,173,568 | +0.62(+5.04%) |
Oct 26, 2000 | 11.55 | 12.31 | 11.51 | 12.20 | 151,670,512 | +0.60(+5.21%) |
Oct 25, 2000 | 11.72 | 12.01 | 11.44 | 11.59 | 221,382,128 | -0.05(-0.41%) |
Oct 24, 2000 | 11.85 | 11.91 | 11.39 | 11.64 | 124,725,912 | -0.12(-1.01%) |
Oct 23, 2000 | 12.23 | 12.54 | 11.49 | 11.76 | 244,585,232 | -0.58(-4.69%) |
Oct 20, 2000 | 11.60 | 12.51 | 11.57 | 12.34 | 211,838,576 | +0.63(+5.35%) |
Oct 19, 2000 | 11.06 | 11.77 | 10.98 | 11.71 | 339,453,504 | +1.92(+19.57%) |
Oct 18, 2000 | 9.393 | 10.08 | 9.168 | 9.795 | 146,003,744 | +0.25(+2.60%) |
Oct 17, 2000 | 9.819 | 9.925 | 9.511 | 9.547 | 107,355,472 | +0.01(+0.12%) |
Oct 16, 2000 | 10.13 | 10.18 | 9.380 | 9.535 | 158,185,552 | -0.64(-6.27%) |
Oct 13, 2000 | 10.20 | 10.39 | 9.867 | 10.17 | 138,058,464 | -0.12(-1.16%) |
Oct 12, 2000 | 10.66 | 10.77 | 10.18 | 10.29 | 119,167,976 | -0.26(-2.46%) |
Oct 11, 2000 | 10.22 | 10.78 | 10.22 | 10.55 | 133,679,272 | +0.23(+2.18%) |
Oct 10, 2000 | 10.21 | 10.52 | 10.18 | 10.33 | 81,981,112 | +0.07(+0.68%) |
Oct 09, 2000 | 10.53 | 10.55 | 10.03 | 10.26 | 77,037,640 | -0.26(-2.47%) |
Oct 06, 2000 | 10.56 | 10.74 | 10.36 | 10.52 | 81,621,576 | +0.03(+0.32%) |
Oct 05, 2000 | 10.50 | 10.84 | 10.46 | 10.48 | 107,121,416 | -0.01(-0.11%) |
Oct 04, 2000 | 10.67 | 10.71 | 10.32 | 10.49 | 180,236,624 | -0.21(-1.98%) |
Oct 03, 2000 | 11.27 | 11.32 | 10.69 | 10.71 | 112,767,584 | -0.49(-4.35%) |