Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 13.95 | 14.08 | 13.67 | 13.67 | 25,070,290 | -0.49(-3.45%) |
Oct 30, 2000 | 13.55 | 14.41 | 13.53 | 14.16 | 31,710,010 | +0.47(+3.41%) |
Oct 27, 2000 | 13.34 | 13.69 | 13.29 | 13.69 | 21,548,206 | +0.26(+1.92%) |
Oct 26, 2000 | 13.25 | 13.62 | 13.06 | 13.43 | 21,142,688 | +0.14(+1.04%) |
Oct 25, 2000 | 12.94 | 13.45 | 12.94 | 13.29 | 23,868,744 | +0.21(+1.63%) |
Oct 24, 2000 | 12.87 | 13.15 | 12.85 | 13.08 | 22,508,798 | +0.12(+0.89%) |
Oct 23, 2000 | 12.31 | 13.06 | 12.27 | 12.97 | 24,524,864 | +0.56(+4.51%) |
Oct 20, 2000 | 12.20 | 12.59 | 12.10 | 12.41 | 17,140,040 | +0.12(+0.94%) |
Oct 19, 2000 | 12.15 | 12.36 | 12.03 | 12.29 | 16,658,403 | -0.02(-0.18%) |
Oct 18, 2000 | 11.94 | 12.43 | 11.75 | 12.31 | 32,380,604 | +0.49(+4.13%) |
Oct 17, 2000 | 11.52 | 11.99 | 11.42 | 11.82 | 24,642,526 | +0.35(+3.06%) |
Oct 16, 2000 | 11.45 | 11.57 | 11.22 | 11.47 | 14,194,740 | -0.09(-0.81%) |
Oct 13, 2000 | 11.80 | 12.03 | 11.42 | 11.57 | 19,532,140 | -0.47(-3.88%) |
Oct 12, 2000 | 11.89 | 12.10 | 11.64 | 12.03 | 23,126,590 | +0.28(+2.38%) |
Oct 11, 2000 | 11.68 | 11.80 | 11.47 | 11.75 | 28,133,250 | +0.12(+0.99%) |
Oct 10, 2000 | 11.40 | 11.75 | 11.29 | 11.64 | 15,928,042 | +0.16(+1.43%) |
Oct 09, 2000 | 11.26 | 11.52 | 11.24 | 11.47 | 8,944,715 | +0.23(+2.09%) |
Oct 06, 2000 | 11.45 | 11.68 | 11.14 | 11.24 | 15,591,405 | -0.12(-1.05%) |
Oct 05, 2000 | 11.47 | 11.64 | 11.26 | 11.36 | 13,075,746 | -0.23(-2.00%) |
Oct 04, 2000 | 11.19 | 11.70 | 11.14 | 11.59 | 19,848,406 | +0.37(+3.33%) |
Oct 03, 2000 | 11.05 | 11.33 | 11.05 | 11.22 | 19,412,334 | +0.16(+1.49%) |
Oct 02, 2000 | 11.05 | 11.24 | 11.03 | 11.05 | 17,864,504 | +0.07(+0.61%) |
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%) |