Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 12.83 | 13.10 | 12.51 | 12.54 | 22,271,774 | -0.35(-2.68%) |
Sep 28, 2000 | 12.43 | 12.93 | 12.40 | 12.88 | 27,676,120 | +0.37(+3.00%) |
Sep 27, 2000 | 12.03 | 12.54 | 11.98 | 12.51 | 17,664,800 | +0.53(+4.45%) |
Sep 26, 2000 | 11.84 | 12.14 | 11.82 | 11.98 | 15,996,325 | +0.03(+0.21%) |
Sep 25, 2000 | 11.82 | 12.01 | 11.71 | 11.95 | 12,121,452 | +0.19(+1.59%) |
Sep 22, 2000 | 11.44 | 11.87 | 11.42 | 11.76 | 18,726,322 | +0.58(+5.22%) |
Sep 21, 2000 | 11.10 | 11.50 | 11.10 | 11.18 | 15,368,240 | +0.08(+0.73%) |
Sep 20, 2000 | 11.52 | 11.55 | 11.10 | 11.10 | 17,350,874 | -0.48(-4.16%) |
Sep 19, 2000 | 11.50 | 11.63 | 11.47 | 11.58 | 18,089,314 | +0.21(+1.87%) |
Sep 18, 2000 | 11.50 | 11.58 | 11.34 | 11.37 | 16,760,827 | -0.21(-1.84%) |
Sep 15, 2000 | 11.66 | 11.74 | 11.50 | 11.58 | 22,620,684 | -0.11(-0.91%) |
Sep 14, 2000 | 12.08 | 12.16 | 11.63 | 11.69 | 17,812,488 | -0.29(-2.42%) |
Sep 13, 2000 | 12.43 | 12.56 | 11.82 | 11.98 | 21,462,658 | -0.67(-5.29%) |
Sep 12, 2000 | 12.62 | 12.67 | 12.56 | 12.64 | 12,801,192 | +0.00(+0.00%) |
Sep 11, 2000 | 12.48 | 12.70 | 12.48 | 12.64 | 10,100,075 | +0.08(+0.64%) |
Sep 08, 2000 | 12.64 | 12.75 | 12.46 | 12.56 | 13,870,697 | -0.11(-0.84%) |
Sep 07, 2000 | 12.67 | 12.80 | 12.64 | 12.67 | 13,530,240 | +0.00(+0.00%) |
Sep 06, 2000 | 12.78 | 12.80 | 12.62 | 12.67 | 12,310,464 | +0.03(+0.20%) |
Sep 05, 2000 | 12.54 | 12.91 | 12.51 | 12.64 | 14,744,851 | +0.19(+1.50%) |
Sep 01, 2000 | 12.75 | 12.75 | 12.43 | 12.46 | 14,772,087 | -0.21(-1.68%) |
Aug 31, 2000 | 12.78 | 12.93 | 12.51 | 12.67 | 16,906,872 | -0.32(-2.46%) |
Aug 30, 2000 | 13.02 | 13.15 | 12.56 | 12.99 | 16,865,078 | -0.16(-1.20%) |
Aug 29, 2000 | 13.47 | 13.50 | 13.04 | 13.15 | 10,989,960 | -0.43(-3.14%) |
Aug 28, 2000 | 13.60 | 13.79 | 13.52 | 13.57 | 7,171,203 | -0.08(-0.59%) |
Aug 25, 2000 | 13.42 | 13.71 | 13.42 | 13.65 | 6,897,663 | +0.13(+0.98%) |
Aug 24, 2000 | 13.42 | 13.68 | 13.36 | 13.52 | 9,971,640 | +0.32(+2.42%) |
Aug 23, 2000 | 13.50 | 13.74 | 13.20 | 13.20 | 10,790,146 | -0.35(-2.55%) |
Aug 22, 2000 | 13.76 | 13.82 | 13.42 | 13.55 | 11,003,578 | -0.16(-1.18%) |
Aug 21, 2000 | 13.57 | 13.74 | 13.42 | 13.71 | 16,336,077 | +0.08(+0.59%) |
Aug 18, 2000 | 14.11 | 14.27 | 13.63 | 13.63 | 20,060,210 | -0.80(-5.55%) |
Aug 17, 2000 | 14.05 | 14.48 | 13.97 | 14.43 | 28,278,848 | -0.05(-0.35%) |
Aug 16, 2000 | 13.74 | 14.48 | 13.74 | 14.48 | 23,074,782 | +0.66(+4.81%) |
Aug 15, 2000 | 13.42 | 14.00 | 13.25 | 13.82 | 24,422,758 | +0.24(+1.79%) |
Aug 14, 2000 | 13.31 | 13.74 | 13.15 | 13.57 | 31,660,410 | +0.26(+1.98%) |
Aug 11, 2000 | 12.78 | 13.57 | 12.78 | 13.31 | 59,458,860 | +1.17(+9.65%) |
Aug 10, 2000 | 11.93 | 12.43 | 11.84 | 12.14 | 21,461,016 | +0.27(+2.26%) |
Aug 09, 2000 | 12.03 | 12.08 | 11.87 | 11.87 | 12,720,656 | -0.27(-2.21%) |
Aug 08, 2000 | 11.79 | 12.19 | 11.76 | 12.14 | 21,527,228 | +0.21(+1.79%) |
Aug 07, 2000 | 11.34 | 11.98 | 11.29 | 11.93 | 21,929,438 | +0.59(+5.18%) |
Aug 04, 2000 | 11.21 | 11.42 | 10.97 | 11.34 | 11,793,439 | +0.08(+0.68%) |
Aug 03, 2000 | 10.94 | 11.29 | 10.89 | 11.26 | 15,998,672 | +0.21(+1.93%) |
Aug 02, 2000 | 10.89 | 11.10 | 10.83 | 11.05 | 13,573,443 | +0.08(+0.74%) |
Aug 01, 2000 | 10.75 | 10.97 | 10.75 | 10.97 | 10,681,200 | +0.21(+1.98%) |
Jul 31, 2000 | 10.89 | 11.05 | 10.73 | 10.75 | 14,050,083 | -0.19(-1.71%) |
Jul 28, 2000 | 10.83 | 10.94 | 10.73 | 10.94 | 13,232,986 | +0.03(+0.27%) |
Jul 27, 2000 | 10.78 | 10.97 | 10.78 | 10.91 | 9,146,090 | +0.18(+1.71%) |
Jul 26, 2000 | 10.70 | 11.12 | 10.70 | 10.73 | 17,667,852 | -0.34(-3.11%) |
Jul 25, 2000 | 10.65 | 11.10 | 10.62 | 11.07 | 13,113,943 | +0.51(+4.80%) |
Jul 24, 2000 | 10.80 | 10.80 | 10.54 | 10.57 | 9,359,287 | -0.19(-1.74%) |
Jul 21, 2000 | 10.75 | 10.86 | 10.69 | 10.75 | 13,569,451 | -0.11(-0.98%) |
Jul 20, 2000 | 10.75 | 10.91 | 10.62 | 10.86 | 14,025,195 | +0.21(+2.00%) |
Jul 19, 2000 | 10.75 | 10.99 | 10.43 | 10.65 | 22,551,888 | +0.40(+3.91%) |
Jul 18, 2000 | 10.03 | 10.49 | 10.01 | 10.25 | 21,874,730 | +0.19(+1.86%) |
Jul 17, 2000 | 10.41 | 10.46 | 9.902 | 10.06 | 34,575,192 | -0.37(-3.59%) |
Jul 14, 2000 | 10.33 | 11.02 | 9.796 | 10.43 | 42,756,732 | -0.16(-1.49%) |
Jul 13, 2000 | 10.73 | 10.78 | 10.49 | 10.59 | 18,671,144 | -0.16(-1.50%) |
Jul 12, 2000 | 11.05 | 11.26 | 10.62 | 10.75 | 20,813,676 | -0.29(-2.66%) |
Jul 11, 2000 | 11.50 | 11.50 | 10.97 | 11.05 | 16,792,056 | -0.45(-3.93%) |
Jul 10, 2000 | 11.50 | 11.52 | 11.31 | 11.50 | 14,183,683 | +0.08(+0.71%) |
Jul 07, 2000 | 11.90 | 11.90 | 11.34 | 11.42 | 14,343,581 | -0.43(-3.60%) |
Jul 06, 2000 | 11.79 | 12.03 | 11.76 | 11.84 | 15,570,166 | -0.03(-0.22%) |
Jul 05, 2000 | 11.69 | 11.95 | 11.63 | 11.87 | 19,050,108 | +0.29(+2.50%) |