Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 12.47 | 12.51 | 12.38 | 12.40 | 23,287,314 | -0.00(-0.03%) |
Sep 28, 2000 | 12.43 | 12.50 | 12.32 | 12.40 | 30,988,662 | -0.02(-0.12%) |
Sep 27, 2000 | 12.07 | 12.45 | 12.06 | 12.42 | 21,443,820 | +0.37(+3.04%) |
Sep 26, 2000 | 11.97 | 12.22 | 11.97 | 12.05 | 20,740,922 | +0.11(+0.88%) |
Sep 25, 2000 | 11.95 | 11.97 | 11.73 | 11.95 | 30,448,552 | -0.09(-0.74%) |
Sep 22, 2000 | 12.01 | 12.07 | 11.81 | 12.04 | 32,396,976 | +0.03(+0.22%) |
Sep 21, 2000 | 12.00 | 12.09 | 11.90 | 12.01 | 28,623,384 | -0.03(-0.22%) |
Sep 20, 2000 | 12.27 | 12.44 | 12.03 | 12.04 | 31,208,948 | -0.21(-1.70%) |
Sep 19, 2000 | 12.39 | 12.42 | 12.23 | 12.24 | 22,066,224 | -0.23(-1.83%) |
Sep 18, 2000 | 12.40 | 12.63 | 12.38 | 12.47 | 31,125,218 | +0.23(+1.86%) |
Sep 15, 2000 | 12.09 | 12.50 | 12.05 | 12.24 | 44,635,188 | +0.38(+3.20%) |
Sep 14, 2000 | 11.90 | 11.92 | 11.80 | 11.86 | 15,656,760 | -0.08(-0.63%) |
Sep 13, 2000 | 11.94 | 11.94 | 11.86 | 11.94 | 18,769,498 | +0.01(+0.07%) |
Sep 12, 2000 | 11.93 | 12.03 | 11.79 | 11.93 | 27,221,898 | +0.11(+0.91%) |
Sep 11, 2000 | 11.62 | 11.90 | 11.61 | 11.82 | 25,710,090 | +0.21(+1.77%) |
Sep 08, 2000 | 11.56 | 11.62 | 11.44 | 11.62 | 16,701,766 | -0.03(-0.30%) |
Sep 07, 2000 | 11.62 | 11.71 | 11.62 | 11.65 | 13,129,413 | +0.10(+0.90%) |
Sep 06, 2000 | 11.63 | 11.70 | 11.55 | 11.55 | 21,382,730 | -0.05(-0.44%) |
Sep 05, 2000 | 11.57 | 11.62 | 11.49 | 11.60 | 21,440,586 | +0.12(+1.05%) |
Sep 01, 2000 | 11.41 | 11.53 | 11.37 | 11.48 | 14,531,618 | +0.12(+1.05%) |
Aug 31, 2000 | 11.37 | 11.44 | 11.32 | 11.36 | 13,901,308 | +0.04(+0.34%) |
Aug 30, 2000 | 11.45 | 11.46 | 11.30 | 11.32 | 13,846,327 | -0.16(-1.41%) |
Aug 29, 2000 | 11.52 | 11.55 | 11.44 | 11.48 | 11,546,452 | -0.04(-0.35%) |
Aug 28, 2000 | 11.51 | 11.66 | 11.49 | 11.52 | 10,587,691 | -0.02(-0.16%) |
Aug 25, 2000 | 11.55 | 11.64 | 11.47 | 11.54 | 11,504,407 | +0.00(+0.00%) |
Aug 24, 2000 | 11.60 | 11.60 | 11.48 | 11.54 | 20,137,924 | -0.22(-1.85%) |
Aug 23, 2000 | 11.65 | 11.79 | 11.65 | 11.76 | 16,703,922 | +0.19(+1.66%) |
Aug 22, 2000 | 11.66 | 11.69 | 11.55 | 11.57 | 11,627,307 | -0.05(-0.46%) |
Aug 21, 2000 | 11.55 | 11.65 | 11.51 | 11.62 | 9,269,216 | +0.08(+0.70%) |
Aug 18, 2000 | 11.57 | 11.64 | 11.44 | 11.54 | 14,927,268 | -0.12(-1.06%) |
Aug 17, 2000 | 11.51 | 11.69 | 11.51 | 11.66 | 15,017,107 | +0.14(+1.26%) |
Aug 16, 2000 | 11.37 | 11.52 | 11.36 | 11.52 | 13,121,507 | +0.20(+1.80%) |
Aug 15, 2000 | 11.55 | 11.60 | 11.30 | 11.31 | 12,881,098 | -0.17(-1.51%) |
Aug 14, 2000 | 11.44 | 11.55 | 11.35 | 11.49 | 11,760,628 | +0.17(+1.46%) |
Aug 11, 2000 | 11.47 | 11.47 | 11.29 | 11.32 | 11,000,950 | +0.05(+0.46%) |
Aug 10, 2000 | 11.27 | 11.42 | 11.27 | 11.27 | 12,659,016 | -0.01(-0.07%) |
Aug 09, 2000 | 11.36 | 11.44 | 11.28 | 11.28 | 17,045,668 | +0.04(+0.32%) |
Aug 08, 2000 | 11.25 | 11.30 | 11.18 | 11.24 | 11,286,638 | -0.01(-0.11%) |
Aug 07, 2000 | 11.25 | 11.33 | 11.23 | 11.25 | 13,207,033 | -0.11(-0.99%) |
Aug 04, 2000 | 11.30 | 11.43 | 11.12 | 11.37 | 14,425,249 | +0.04(+0.32%) |
Aug 03, 2000 | 11.51 | 11.63 | 11.27 | 11.33 | 17,804,268 | -0.20(-1.73%) |
Aug 02, 2000 | 11.33 | 11.57 | 11.30 | 11.53 | 29,671,624 | +0.40(+3.59%) |
Aug 01, 2000 | 11.26 | 11.35 | 11.10 | 11.13 | 22,213,202 | -0.03(-0.24%) |
Jul 31, 2000 | 11.14 | 11.29 | 11.02 | 11.16 | 20,916,288 | +0.03(+0.24%) |
Jul 28, 2000 | 11.14 | 11.26 | 11.08 | 11.13 | 14,358,408 | -0.07(-0.62%) |
Jul 27, 2000 | 10.71 | 11.27 | 10.71 | 11.20 | 30,171,848 | +0.60(+5.66%) |
Jul 26, 2000 | 10.62 | 10.70 | 10.54 | 10.60 | 31,022,442 | +0.11(+1.09%) |
Jul 25, 2000 | 10.71 | 10.78 | 10.45 | 10.49 | 19,796,536 | -0.26(-2.43%) |
Jul 24, 2000 | 10.71 | 10.76 | 10.56 | 10.75 | 14,958,173 | +0.02(+0.17%) |
Jul 21, 2000 | 10.95 | 10.96 | 10.70 | 10.73 | 15,031,122 | -0.14(-1.28%) |
Jul 20, 2000 | 10.93 | 11.06 | 10.85 | 10.87 | 14,014,146 | -0.08(-0.72%) |
Jul 19, 2000 | 10.94 | 11.04 | 10.87 | 10.95 | 15,507,268 | +0.07(+0.64%) |
Jul 18, 2000 | 10.86 | 10.98 | 10.78 | 10.88 | 22,125,158 | -0.08(-0.71%) |
Jul 17, 2000 | 11.12 | 11.12 | 10.82 | 10.96 | 19,670,760 | +0.17(+1.53%) |
Jul 14, 2000 | 10.77 | 10.83 | 10.64 | 10.79 | 17,919,622 | -0.06(-0.56%) |
Jul 13, 2000 | 10.92 | 10.94 | 10.77 | 10.85 | 14,205,323 | -0.08(-0.78%) |
Jul 12, 2000 | 11.17 | 11.20 | 10.94 | 10.94 | 13,582,560 | -0.27(-2.42%) |
Jul 11, 2000 | 10.87 | 11.24 | 10.87 | 11.21 | 15,947,119 | +0.34(+3.12%) |
Jul 10, 2000 | 10.92 | 11.02 | 10.85 | 10.87 | 11,571,966 | -0.06(-0.51%) |
Jul 07, 2000 | 10.94 | 11.04 | 10.85 | 10.93 | 16,689,188 | +0.05(+0.42%) |
Jul 06, 2000 | 10.82 | 11.04 | 10.79 | 10.88 | 19,705,618 | +0.17(+1.62%) |
Jul 05, 2000 | 10.98 | 10.98 | 10.65 | 10.71 | 24,693,832 | -0.36(-3.28%) |