Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 10.99 | 11.46 | 10.99 | 11.23 | 40,656 | +0.23(+2.12%) |
Nov 29, 2000 | 10.95 | 10.99 | 10.85 | 10.99 | 22,944 | +0.05(+0.43%) |
Nov 28, 2000 | 10.71 | 11.09 | 10.71 | 10.95 | 18,516 | +0.28(+2.62%) |
Nov 27, 2000 | 11.09 | 11.09 | 10.67 | 10.67 | 13,417 | -0.51(-4.58%) |
Nov 24, 2000 | 10.81 | 11.18 | 10.81 | 11.18 | 5,367 | +0.33(+3.00%) |
Nov 22, 2000 | 10.81 | 10.90 | 10.81 | 10.85 | 12,344 | +0.05(+0.43%) |
Nov 21, 2000 | 10.81 | 10.85 | 10.81 | 10.81 | 17,040 | +0.00(+0.00%) |
Nov 20, 2000 | 10.62 | 10.81 | 10.62 | 10.81 | 4,562 | +0.19(+1.76%) |
Nov 17, 2000 | 10.43 | 10.62 | 10.20 | 10.62 | 23,481 | +0.00(+0.00%) |
Nov 16, 2000 | 10.62 | 10.62 | 10.62 | 10.62 | 20,126 | -0.14(-1.30%) |
Nov 15, 2000 | 10.81 | 10.81 | 10.71 | 10.76 | 2,817 | -0.14(-1.28%) |
Nov 14, 2000 | 11.41 | 11.41 | 10.90 | 10.90 | 14,357 | -0.51(-4.49%) |
Nov 13, 2000 | 11.23 | 11.41 | 11.18 | 11.41 | 33,142 | +0.19(+1.66%) |
Nov 10, 2000 | 11.55 | 11.55 | 11.23 | 11.23 | 20,261 | -0.33(-2.82%) |
Nov 09, 2000 | 11.23 | 11.55 | 11.23 | 11.55 | 14,491 | +0.28(+2.48%) |
Nov 08, 2000 | 11.23 | 11.27 | 11.18 | 11.27 | 18,919 | +0.00(+0.00%) |
Nov 07, 2000 | 11.23 | 11.27 | 11.23 | 11.27 | 5,635 | -0.05(-0.41%) |
Nov 06, 2000 | 11.37 | 11.37 | 11.23 | 11.32 | 8,989 | -0.19(-1.62%) |
Nov 03, 2000 | 11.27 | 11.51 | 11.27 | 11.51 | 29,921 | +0.23(+2.07%) |
Nov 02, 2000 | 11.74 | 11.74 | 11.27 | 11.27 | 19,992 | -0.56(-4.72%) |
Nov 01, 2000 | 11.74 | 11.88 | 11.74 | 11.83 | 13,820 | +0.09(+0.79%) |
Oct 31, 2000 | 11.13 | 11.74 | 11.09 | 11.74 | 31,666 | +0.61(+5.44%) |
Oct 30, 2000 | 11.13 | 11.13 | 11.09 | 11.13 | 1,610 | -0.05(-0.42%) |
Oct 27, 2000 | 10.76 | 11.18 | 10.76 | 11.18 | 14,357 | +0.61(+5.73%) |
Oct 26, 2000 | 10.67 | 10.67 | 10.57 | 10.57 | 12,210 | -0.09(-0.87%) |
Oct 25, 2000 | 10.57 | 10.67 | 10.34 | 10.67 | 15,833 | +0.07(+0.66%) |
Oct 24, 2000 | 10.60 | 10.60 | 10.60 | 10.60 | 6,306 | -0.07(-0.65%) |
Oct 23, 2000 | 10.76 | 10.76 | 10.67 | 10.67 | 4,159 | -0.28(-2.55%) |
Oct 20, 2000 | 10.76 | 11.23 | 10.76 | 10.95 | 12,210 | +0.28(+2.62%) |
Oct 19, 2000 | 10.01 | 10.90 | 10.01 | 10.67 | 27,775 | +0.23(+2.23%) |
Oct 18, 2000 | 10.29 | 10.43 | 10.25 | 10.43 | 9,124 | +0.05(+0.45%) |
Oct 17, 2000 | 10.06 | 10.39 | 10.06 | 10.39 | 24,152 | +0.23(+2.29%) |
Oct 16, 2000 | 10.11 | 10.15 | 9.875 | 10.15 | 8,721 | -0.14(-1.36%) |
Oct 13, 2000 | 10.48 | 10.48 | 10.06 | 10.29 | 8,319 | +0.05(+0.45%) |
Oct 12, 2000 | 10.57 | 10.57 | 10.25 | 10.25 | 790,180 | -0.33(-3.08%) |
Oct 11, 2000 | 10.85 | 10.85 | 10.57 | 10.57 | 3,086 | -0.42(-3.81%) |
Oct 10, 2000 | 10.90 | 11.09 | 10.81 | 10.99 | 12,612 | +0.00(+0.00%) |
Oct 09, 2000 | 10.95 | 11.13 | 10.85 | 10.99 | 9,795 | +0.14(+1.29%) |
Oct 06, 2000 | 10.67 | 10.90 | 10.67 | 10.85 | 9,124 | +0.14(+1.30%) |
Oct 05, 2000 | 10.62 | 10.71 | 10.48 | 10.71 | 14,491 | +0.09(+0.88%) |
Oct 04, 2000 | 10.48 | 10.95 | 10.48 | 10.62 | 12,881 | +0.14(+1.33%) |
Oct 03, 2000 | 10.90 | 10.90 | 10.15 | 10.48 | 17,309 | -0.42(-3.85%) |
Oct 02, 2000 | 11.37 | 11.37 | 10.90 | 10.90 | 8,587 | -0.56(-4.88%) |
Sep 29, 2000 | 11.37 | 11.46 | 10.95 | 11.46 | 43,071 | +0.19(+1.65%) |
Sep 28, 2000 | 11.04 | 11.55 | 11.04 | 11.27 | 41,998 | +0.33(+2.98%) |
Sep 27, 2000 | 10.95 | 10.95 | 10.95 | 10.95 | 1,073 | +0.09(+0.86%) |
Sep 26, 2000 | 10.43 | 10.85 | 10.43 | 10.85 | 18,516 | +0.47(+4.48%) |
Sep 25, 2000 | 10.25 | 10.39 | 10.25 | 10.39 | 21,200 | +0.19(+1.83%) |
Sep 22, 2000 | 9.875 | 10.20 | 9.875 | 10.20 | 16,906 | +0.28(+2.82%) |
Sep 21, 2000 | 9.968 | 9.968 | 9.921 | 9.921 | 1,073 | +0.05(+0.47%) |
Sep 20, 2000 | 9.735 | 10.01 | 9.735 | 9.875 | 10,331 | +0.19(+1.92%) |
Sep 19, 2000 | 9.595 | 9.735 | 9.595 | 9.689 | 14,759 | +0.00(+0.00%) |
Sep 18, 2000 | 9.689 | 9.735 | 9.549 | 9.689 | 9,124 | +0.00(+0.00%) |
Sep 15, 2000 | 9.642 | 9.875 | 9.642 | 9.689 | 13,820 | -0.05(-0.48%) |
Sep 14, 2000 | 9.549 | 9.735 | 9.502 | 9.735 | 13,552 | +0.23(+2.45%) |
Sep 13, 2000 | 9.735 | 9.735 | 9.456 | 9.502 | 92,717 | -0.14(-1.45%) |
Sep 12, 2000 | 9.782 | 9.921 | 9.642 | 9.642 | 7,782 | -0.23(-2.36%) |
Sep 11, 2000 | 9.875 | 9.875 | 9.875 | 9.875 | 4,025 | -0.19(-1.85%) |
Sep 08, 2000 | 9.875 | 10.06 | 9.875 | 10.06 | 3,891 | +0.19(+1.89%) |
Sep 07, 2000 | 9.828 | 9.875 | 9.735 | 9.875 | 6,172 | +0.00(+0.00%) |
Sep 06, 2000 | 9.595 | 9.875 | 9.595 | 9.875 | 28,311 | +0.19(+1.92%) |
Sep 05, 2000 | 9.828 | 9.828 | 9.689 | 9.689 | 14,759 | -0.14(-1.42%) |