Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 16.48 | 16.86 | 16.27 | 16.27 | 32,048,718 | -0.11(-0.65%) |
Nov 29, 2000 | 15.93 | 16.51 | 15.90 | 16.38 | 18,698,274 | +0.53(+3.36%) |
Nov 28, 2000 | 15.44 | 15.93 | 15.44 | 15.85 | 13,092,734 | +0.29(+1.89%) |
Nov 27, 2000 | 15.50 | 15.74 | 15.36 | 15.55 | 11,885,395 | +0.40(+2.64%) |
Nov 24, 2000 | 15.36 | 15.47 | 15.07 | 15.15 | 6,694,585 | -0.11(-0.70%) |
Nov 22, 2000 | 15.39 | 15.55 | 14.57 | 15.26 | 37,800,948 | -0.69(-4.35%) |
Nov 21, 2000 | 15.58 | 16.14 | 15.42 | 15.95 | 14,331,525 | +0.37(+2.41%) |
Nov 20, 2000 | 15.36 | 15.82 | 15.36 | 15.58 | 9,293,041 | -0.06(-0.35%) |
Nov 17, 2000 | 15.29 | 15.71 | 15.13 | 15.63 | 15,691,425 | +0.16(+1.05%) |
Nov 16, 2000 | 15.21 | 15.74 | 15.21 | 15.47 | 8,827,615 | +0.24(+1.57%) |
Nov 15, 2000 | 14.78 | 15.39 | 14.78 | 15.23 | 13,759,071 | +0.48(+3.23%) |
Nov 14, 2000 | 14.57 | 15.13 | 14.54 | 14.75 | 22,508,528 | +0.00(+0.00%) |
Nov 13, 2000 | 15.34 | 15.47 | 14.43 | 14.75 | 21,852,048 | -0.96(-6.10%) |
Nov 10, 2000 | 14.91 | 15.82 | 14.83 | 15.71 | 16,794,554 | +0.53(+3.51%) |
Nov 09, 2000 | 15.29 | 15.58 | 14.72 | 15.18 | 26,389,664 | -0.45(-2.89%) |
Nov 08, 2000 | 15.07 | 15.87 | 15.07 | 15.63 | 26,387,552 | +0.61(+4.09%) |
Nov 07, 2000 | 14.67 | 15.10 | 14.65 | 15.02 | 17,683,864 | +0.16(+1.06%) |
Nov 06, 2000 | 14.38 | 15.44 | 14.27 | 14.86 | 39,710,068 | -0.05(-0.34%) |
Nov 03, 2000 | 15.15 | 15.21 | 14.54 | 14.91 | 24,699,060 | -0.51(-3.29%) |
Nov 02, 2000 | 15.23 | 15.44 | 15.21 | 15.42 | 15,851,965 | -0.16(-1.01%) |
Nov 01, 2000 | 15.44 | 15.90 | 15.39 | 15.58 | 20,058,408 | -0.03(-0.19%) |
Oct 31, 2000 | 15.93 | 16.08 | 15.61 | 15.61 | 21,954,146 | -0.56(-3.45%) |
Oct 30, 2000 | 15.47 | 16.46 | 15.44 | 16.16 | 27,768,576 | +0.53(+3.41%) |
Oct 27, 2000 | 15.23 | 15.63 | 15.18 | 15.63 | 18,869,844 | +0.29(+1.92%) |
Oct 26, 2000 | 15.13 | 15.55 | 14.91 | 15.34 | 18,514,732 | +0.16(+1.04%) |
Oct 25, 2000 | 14.78 | 15.36 | 14.78 | 15.18 | 20,901,950 | +0.24(+1.63%) |
Oct 24, 2000 | 14.70 | 15.02 | 14.67 | 14.94 | 19,711,040 | +0.13(+0.89%) |
Oct 23, 2000 | 14.06 | 14.91 | 14.01 | 14.81 | 21,476,516 | +0.64(+4.51%) |
Oct 20, 2000 | 13.93 | 14.38 | 13.82 | 14.17 | 15,009,597 | +0.13(+0.94%) |
Oct 19, 2000 | 13.87 | 14.12 | 13.74 | 14.03 | 14,587,826 | -0.03(-0.18%) |
Oct 18, 2000 | 13.63 | 14.19 | 13.42 | 14.06 | 28,355,816 | +0.56(+4.13%) |
Oct 17, 2000 | 13.15 | 13.69 | 13.05 | 13.50 | 21,579,552 | +0.40(+3.06%) |
Oct 16, 2000 | 13.08 | 13.21 | 12.81 | 13.10 | 12,430,387 | -0.11(-0.81%) |
Oct 13, 2000 | 13.47 | 13.74 | 13.05 | 13.21 | 17,104,368 | -0.53(-3.88%) |
Oct 12, 2000 | 13.58 | 13.82 | 13.29 | 13.74 | 20,252,042 | +0.32(+2.38%) |
Oct 11, 2000 | 13.34 | 13.47 | 13.10 | 13.42 | 24,636,394 | +0.13(+0.99%) |
Oct 10, 2000 | 13.02 | 13.42 | 12.89 | 13.29 | 13,948,246 | +0.19(+1.43%) |
Oct 09, 2000 | 12.86 | 13.15 | 12.83 | 13.10 | 7,832,921 | +0.27(+2.09%) |
Oct 06, 2000 | 13.08 | 13.34 | 12.73 | 12.83 | 13,653,452 | -0.14(-1.05%) |
Oct 05, 2000 | 13.10 | 13.29 | 12.86 | 12.97 | 11,450,480 | -0.26(-2.00%) |
Oct 04, 2000 | 12.78 | 13.37 | 12.73 | 13.23 | 17,381,324 | +0.43(+3.33%) |
Oct 03, 2000 | 12.62 | 12.94 | 12.62 | 12.81 | 16,999,454 | +0.19(+1.49%) |
Oct 02, 2000 | 12.62 | 12.83 | 12.59 | 12.62 | 15,644,014 | +0.08(+0.61%) |
Sep 29, 2000 | 12.83 | 13.10 | 12.51 | 12.54 | 22,263,258 | -0.35(-2.68%) |
Sep 28, 2000 | 12.44 | 12.94 | 12.41 | 12.89 | 27,665,540 | +0.37(+3.00%) |
Sep 27, 2000 | 12.04 | 12.54 | 11.98 | 12.51 | 17,658,046 | +0.53(+4.45%) |
Sep 26, 2000 | 11.85 | 12.14 | 11.82 | 11.98 | 15,990,208 | +0.03(+0.21%) |
Sep 25, 2000 | 11.82 | 12.01 | 11.72 | 11.96 | 12,116,817 | +0.19(+1.59%) |
Sep 22, 2000 | 11.45 | 11.87 | 11.42 | 11.77 | 18,719,162 | +0.58(+5.22%) |
Sep 21, 2000 | 11.10 | 11.50 | 11.10 | 11.18 | 15,362,364 | +0.08(+0.73%) |
Sep 20, 2000 | 11.53 | 11.55 | 11.10 | 11.10 | 17,344,240 | -0.48(-4.16%) |
Sep 19, 2000 | 11.50 | 11.64 | 11.48 | 11.58 | 18,082,398 | +0.21(+1.87%) |
Sep 18, 2000 | 11.50 | 11.58 | 11.34 | 11.37 | 16,754,419 | -0.21(-1.84%) |
Sep 15, 2000 | 11.66 | 11.74 | 11.50 | 11.58 | 22,612,034 | -0.11(-0.91%) |
Sep 14, 2000 | 12.09 | 12.17 | 11.64 | 11.69 | 17,805,678 | -0.29(-2.42%) |
Sep 13, 2000 | 12.44 | 12.57 | 11.82 | 11.98 | 21,454,452 | -0.67(-5.29%) |
Sep 12, 2000 | 12.62 | 12.68 | 12.57 | 12.65 | 12,796,298 | +0.00(+0.00%) |
Sep 11, 2000 | 12.49 | 12.70 | 12.49 | 12.65 | 10,096,213 | +0.08(+0.64%) |
Sep 08, 2000 | 12.65 | 12.76 | 12.46 | 12.57 | 13,865,394 | -0.11(-0.84%) |
Sep 07, 2000 | 12.68 | 12.81 | 12.65 | 12.68 | 13,525,067 | +0.00(+0.00%) |
Sep 06, 2000 | 12.78 | 12.81 | 12.62 | 12.68 | 12,305,757 | +0.03(+0.20%) |
Sep 05, 2000 | 12.54 | 12.91 | 12.51 | 12.65 | 14,739,213 | +0.19(+1.50%) |