Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 11.24 | 11.47 | 10.96 | 10.98 | 25,423,276 | -0.30(-2.68%) |
Sep 28, 2000 | 10.89 | 11.33 | 10.86 | 11.29 | 31,592,350 | +0.33(+3.00%) |
Sep 27, 2000 | 10.54 | 10.98 | 10.49 | 10.96 | 20,164,406 | +0.47(+4.44%) |
Sep 26, 2000 | 10.38 | 10.63 | 10.35 | 10.49 | 18,259,838 | +0.02(+0.21%) |
Sep 25, 2000 | 10.35 | 10.52 | 10.26 | 10.47 | 13,836,662 | +0.16(+1.59%) |
Sep 22, 2000 | 10.03 | 10.40 | 10.00 | 10.31 | 21,376,136 | +0.51(+5.22%) |
Sep 21, 2000 | 9.723 | 10.07 | 9.723 | 9.794 | 17,542,878 | +0.07(+0.73%) |
Sep 20, 2000 | 10.10 | 10.12 | 9.723 | 9.723 | 19,806,060 | -0.42(-4.16%) |
Sep 19, 2000 | 10.07 | 10.19 | 10.05 | 10.14 | 20,648,990 | +0.19(+1.87%) |
Sep 18, 2000 | 10.07 | 10.14 | 9.932 | 9.958 | 19,132,518 | -0.19(-1.84%) |
Sep 15, 2000 | 10.21 | 10.28 | 10.07 | 10.14 | 25,821,556 | -0.09(-0.91%) |
Sep 14, 2000 | 10.58 | 10.66 | 10.19 | 10.24 | 20,332,992 | -0.25(-2.42%) |
Sep 13, 2000 | 10.89 | 11.01 | 10.35 | 10.49 | 24,499,670 | -0.59(-5.29%) |
Sep 12, 2000 | 11.05 | 11.10 | 11.01 | 11.08 | 14,612,587 | +0.00(+0.00%) |
Sep 11, 2000 | 10.94 | 11.12 | 10.94 | 11.08 | 11,529,256 | +0.07(+0.64%) |
Sep 08, 2000 | 11.08 | 11.17 | 10.91 | 11.01 | 15,833,430 | -0.09(-0.84%) |
Sep 07, 2000 | 11.10 | 11.22 | 11.08 | 11.10 | 15,444,797 | +0.00(+0.00%) |
Sep 06, 2000 | 11.19 | 11.22 | 11.05 | 11.10 | 14,052,420 | +0.02(+0.20%) |
Sep 05, 2000 | 10.98 | 11.31 | 10.96 | 11.08 | 16,831,278 | +0.16(+1.50%) |
Sep 01, 2000 | 11.17 | 11.17 | 10.89 | 10.91 | 16,862,368 | -0.19(-1.68%) |
Aug 31, 2000 | 11.19 | 11.33 | 10.96 | 11.10 | 19,299,228 | -0.28(-2.46%) |
Aug 30, 2000 | 11.40 | 11.52 | 11.01 | 11.38 | 19,251,520 | -0.14(-1.20%) |
Aug 29, 2000 | 11.80 | 11.82 | 11.42 | 11.52 | 12,545,062 | -0.37(-3.14%) |
Aug 28, 2000 | 11.92 | 12.08 | 11.85 | 11.89 | 8,185,943 | -0.07(-0.59%) |
Aug 25, 2000 | 11.75 | 12.01 | 11.75 | 11.96 | 7,873,697 | +0.12(+0.98%) |
Aug 24, 2000 | 11.75 | 11.99 | 11.70 | 11.85 | 11,382,648 | +0.28(+2.42%) |
Aug 23, 2000 | 11.82 | 12.03 | 11.57 | 11.57 | 12,316,974 | -0.30(-2.55%) |
Aug 22, 2000 | 12.05 | 12.10 | 11.75 | 11.87 | 12,560,607 | -0.14(-1.18%) |
Aug 21, 2000 | 11.89 | 12.03 | 11.75 | 12.01 | 18,647,666 | +0.07(+0.59%) |
Aug 18, 2000 | 12.36 | 12.50 | 11.94 | 11.94 | 22,898,772 | -0.70(-5.55%) |
Aug 17, 2000 | 12.31 | 12.69 | 12.24 | 12.64 | 32,280,362 | -0.04(-0.35%) |
Aug 16, 2000 | 12.03 | 12.69 | 12.03 | 12.69 | 26,339,912 | +0.58(+4.81%) |
Aug 15, 2000 | 11.75 | 12.27 | 11.61 | 12.10 | 27,878,630 | +0.21(+1.79%) |
Aug 14, 2000 | 11.66 | 12.03 | 11.52 | 11.89 | 36,140,424 | +0.23(+1.98%) |
Aug 11, 2000 | 11.19 | 11.89 | 11.19 | 11.66 | 67,872,408 | +1.03(+9.65%) |
Aug 10, 2000 | 10.45 | 10.89 | 10.38 | 10.63 | 24,497,794 | +0.23(+2.26%) |
Aug 09, 2000 | 10.54 | 10.58 | 10.40 | 10.40 | 14,520,655 | -0.23(-2.21%) |
Aug 08, 2000 | 10.33 | 10.68 | 10.31 | 10.63 | 24,573,376 | +0.19(+1.79%) |
Aug 07, 2000 | 9.932 | 10.49 | 9.887 | 10.45 | 25,032,498 | +0.51(+5.18%) |
Aug 04, 2000 | 9.816 | 10.00 | 9.607 | 9.932 | 13,462,235 | +0.07(+0.68%) |
Aug 03, 2000 | 9.585 | 9.887 | 9.537 | 9.865 | 18,262,518 | +0.19(+1.93%) |
Aug 02, 2000 | 9.537 | 9.723 | 9.492 | 9.678 | 15,494,113 | +0.07(+0.74%) |
Aug 01, 2000 | 9.421 | 9.607 | 9.421 | 9.607 | 12,192,612 | +0.19(+1.98%) |
Jul 31, 2000 | 9.537 | 9.678 | 9.398 | 9.421 | 16,038,199 | -0.16(-1.71%) |
Jul 28, 2000 | 9.492 | 9.585 | 9.398 | 9.585 | 15,105,481 | +0.03(+0.27%) |
Jul 27, 2000 | 9.443 | 9.607 | 9.443 | 9.559 | 10,440,281 | +0.16(+1.71%) |
Jul 26, 2000 | 9.372 | 9.745 | 9.372 | 9.398 | 20,167,890 | -0.30(-3.12%) |
Jul 25, 2000 | 9.328 | 9.723 | 9.305 | 9.701 | 14,969,593 | +0.44(+4.80%) |
Jul 24, 2000 | 9.466 | 9.466 | 9.234 | 9.257 | 10,683,645 | -0.16(-1.74%) |
Jul 21, 2000 | 9.421 | 9.514 | 9.361 | 9.421 | 15,489,557 | -0.09(-0.98%) |
Jul 20, 2000 | 9.421 | 9.559 | 9.305 | 9.514 | 16,009,788 | +0.19(+2.00%) |
Jul 19, 2000 | 9.421 | 9.630 | 9.141 | 9.328 | 25,743,026 | +0.35(+3.91%) |
Jul 18, 2000 | 8.790 | 9.186 | 8.768 | 8.977 | 24,970,048 | +0.16(+1.86%) |
Jul 17, 2000 | 9.119 | 9.163 | 8.675 | 8.813 | 39,467,656 | -0.33(-3.59%) |
Jul 14, 2000 | 9.048 | 9.652 | 8.581 | 9.141 | 48,806,900 | -0.14(-1.49%) |
Jul 13, 2000 | 9.398 | 9.443 | 9.186 | 9.279 | 21,313,150 | -0.14(-1.50%) |
Jul 12, 2000 | 9.678 | 9.865 | 9.305 | 9.421 | 23,758,856 | -0.26(-2.66%) |
Jul 11, 2000 | 10.07 | 10.07 | 9.607 | 9.678 | 19,168,166 | -0.40(-3.93%) |
Jul 10, 2000 | 10.07 | 10.10 | 9.910 | 10.07 | 16,190,704 | +0.07(+0.71%) |
Jul 07, 2000 | 10.42 | 10.42 | 9.932 | 10.00 | 16,373,227 | -0.37(-3.60%) |
Jul 06, 2000 | 10.33 | 10.54 | 10.31 | 10.38 | 17,773,376 | -0.02(-0.22%) |
Jul 05, 2000 | 10.24 | 10.47 | 10.19 | 10.40 | 21,745,738 | +0.25(+2.50%) |