Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2000 | 9.968 | 10.06 | 9.828 | 9.828 | 22,139 | -0.19(-1.86%) |
Aug 31, 2000 | 9.735 | 10.01 | 9.689 | 10.01 | 61,319 | +0.28(+2.87%) |
Aug 30, 2000 | 10.06 | 10.06 | 9.735 | 9.735 | 15,028 | -0.51(-5.00%) |
Aug 29, 2000 | 10.39 | 10.39 | 10.25 | 10.25 | 4,159 | +0.09(+0.92%) |
Aug 28, 2000 | 10.34 | 10.43 | 10.15 | 10.15 | 6,306 | -0.28(-2.68%) |
Aug 25, 2000 | 9.735 | 10.43 | 9.735 | 10.43 | 13,283 | +0.65(+6.67%) |
Aug 23, 2000 | 9.642 | 9.782 | 9.642 | 9.782 | 3,086 | +0.09(+0.96%) |
Aug 22, 2000 | 9.595 | 9.689 | 9.595 | 9.689 | 15,028 | +0.00(+0.00%) |
Aug 21, 2000 | 9.363 | 9.689 | 9.363 | 9.689 | 10,331 | +0.28(+2.97%) |
Aug 18, 2000 | 9.409 | 9.409 | 9.409 | 9.409 | 4,293 | +0.09(+1.00%) |
Aug 17, 2000 | 9.456 | 9.502 | 9.316 | 9.316 | 7,514 | -0.09(-0.99%) |
Aug 16, 2000 | 9.409 | 9.549 | 9.409 | 9.409 | 25,091 | -0.05(-0.49%) |
Aug 15, 2000 | 9.689 | 9.689 | 9.456 | 9.456 | 21,200 | -0.14(-1.46%) |
Aug 14, 2000 | 9.735 | 9.735 | 9.502 | 9.595 | 21,066 | -0.14(-1.44%) |
Aug 11, 2000 | 9.595 | 9.735 | 9.595 | 9.735 | 18,516 | +0.14(+1.46%) |
Aug 10, 2000 | 9.642 | 9.642 | 9.595 | 9.595 | 11,002 | -0.09(-0.96%) |
Aug 09, 2000 | 9.782 | 9.782 | 9.642 | 9.689 | 28,043 | -0.09(-0.95%) |
Aug 08, 2000 | 9.921 | 9.968 | 9.782 | 9.782 | 23,749 | -0.14(-1.41%) |
Aug 07, 2000 | 9.921 | 9.968 | 9.828 | 9.921 | 50,048 | -0.05(-0.47%) |
Aug 04, 2000 | 9.921 | 9.968 | 9.828 | 9.968 | 31,666 | +0.05(+0.47%) |
Aug 03, 2000 | 9.921 | 9.921 | 9.828 | 9.921 | 20,663 | +0.05(+0.47%) |
Aug 02, 2000 | 10.25 | 10.25 | 9.875 | 9.875 | 19,992 | -0.33(-3.20%) |
Aug 01, 2000 | 9.968 | 10.20 | 9.968 | 10.20 | 6,038 | +0.33(+3.30%) |
Jul 31, 2000 | 9.828 | 10.06 | 9.828 | 9.875 | 13,283 | -0.05(-0.47%) |
Jul 28, 2000 | 9.921 | 9.921 | 9.782 | 9.921 | 5,635 | +0.09(+0.95%) |
Jul 27, 2000 | 10.43 | 10.43 | 9.828 | 9.828 | 29,519 | -0.70(-6.64%) |
Jul 26, 2000 | 10.53 | 10.53 | 10.43 | 10.53 | 10,331 | -0.09(-0.88%) |
Jul 25, 2000 | 10.43 | 10.62 | 10.39 | 10.62 | 10,331 | +0.14(+1.33%) |
Jul 24, 2000 | 10.81 | 10.81 | 10.48 | 10.48 | 4,293 | -0.33(-3.02%) |
Jul 21, 2000 | 10.90 | 10.90 | 10.81 | 10.81 | 2,683 | -0.09(-0.85%) |
Jul 20, 2000 | 10.99 | 10.99 | 10.76 | 10.90 | 15,028 | -0.05(-0.43%) |
Jul 19, 2000 | 10.99 | 10.99 | 10.90 | 10.95 | 61,453 | +0.05(+0.43%) |
Jul 18, 2000 | 10.90 | 10.90 | 10.90 | 10.90 | 16,504 | +0.09(+0.86%) |
Jul 17, 2000 | 10.95 | 10.95 | 10.71 | 10.81 | 49,780 | -0.23(-2.11%) |
Jul 14, 2000 | 10.81 | 11.04 | 10.81 | 11.04 | 9,929 | +0.33(+3.04%) |
Jul 13, 2000 | 10.25 | 10.71 | 10.25 | 10.71 | 17,845 | +0.28(+2.68%) |
Jul 12, 2000 | 10.53 | 10.53 | 10.34 | 10.43 | 3,622 | -0.05(-0.44%) |
Jul 11, 2000 | 10.81 | 11.27 | 10.43 | 10.48 | 29,519 | -0.23(-2.17%) |
Jul 10, 2000 | 10.57 | 10.71 | 10.48 | 10.71 | 14,357 | +0.09(+0.88%) |
Jul 07, 2000 | 11.13 | 11.13 | 10.29 | 10.62 | 22,273 | -0.51(-4.60%) |
Jul 06, 2000 | 11.13 | 11.18 | 11.09 | 11.13 | 5,367 | -0.05(-0.42%) |
Jul 05, 2000 | 10.90 | 11.18 | 10.67 | 11.18 | 20,663 | +0.33(+3.00%) |