Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 15.31 | 15.75 | 13.75 | 15.38 | 431,700 | +0.00(+0.00%) |
Nov 29, 2000 | 15.00 | 15.88 | 14.88 | 15.38 | 196,400 | +0.26(+1.72%) |
Nov 28, 2000 | 15.12 | 16.81 | 15.12 | 15.12 | 55,200 | -0.07(-0.46%) |
Nov 27, 2000 | 15.25 | 15.56 | 15.00 | 15.19 | 183,700 | +0.94(+6.60%) |
Nov 24, 2000 | 14.12 | 14.75 | 13.50 | 14.25 | 120,300 | +0.50(+3.64%) |
Nov 22, 2000 | 16.00 | 16.00 | 13.50 | 13.75 | 94,800 | -2.25(-14.06%) |
Nov 21, 2000 | 16.75 | 16.75 | 16.00 | 16.00 | 27,000 | -0.38(-2.32%) |
Nov 20, 2000 | 16.78 | 17.50 | 16.31 | 16.38 | 78,600 | -0.62(-3.65%) |
Nov 17, 2000 | 18.88 | 19.00 | 16.00 | 17.00 | 72,000 | -1.75(-9.33%) |
Nov 16, 2000 | 18.75 | 18.88 | 18.02 | 18.75 | 7,300 | -0.37(-1.94%) |
Nov 15, 2000 | 19.62 | 20.00 | 18.88 | 19.12 | 55,400 | -0.50(-2.55%) |
Nov 14, 2000 | 19.88 | 20.50 | 19.25 | 19.62 | 71,800 | +1.00(+5.37%) |
Nov 13, 2000 | 19.38 | 20.00 | 18.62 | 18.62 | 165,400 | -1.50(-7.46%) |
Nov 10, 2000 | 19.50 | 20.12 | 19.25 | 20.12 | 81,200 | +0.74(+3.82%) |
Nov 09, 2000 | 19.25 | 20.00 | 19.00 | 19.38 | 62,700 | -0.62(-3.10%) |
Nov 08, 2000 | 19.75 | 20.31 | 19.38 | 20.00 | 183,500 | -0.50(-2.44%) |
Nov 07, 2000 | 21.56 | 21.56 | 19.50 | 20.50 | 125,000 | -1.25(-5.75%) |
Nov 06, 2000 | 22.66 | 23.00 | 21.25 | 21.75 | 63,800 | -0.25(-1.14%) |
Nov 03, 2000 | 21.62 | 22.25 | 21.25 | 22.00 | 168,300 | +0.12(+0.55%) |
Nov 02, 2000 | 21.38 | 22.12 | 21.06 | 21.88 | 378,800 | +1.13(+5.45%) |
Nov 01, 2000 | 19.72 | 21.50 | 19.00 | 20.75 | 195,400 | +0.75(+3.75%) |
Oct 31, 2000 | 17.88 | 20.00 | 17.88 | 20.00 | 310,800 | +2.88(+16.82%) |
Oct 30, 2000 | 18.48 | 18.88 | 14.75 | 17.12 | 200,600 | -0.63(-3.55%) |
Oct 27, 2000 | 19.23 | 20.00 | 16.00 | 17.75 | 168,400 | +0.13(+0.74%) |
Oct 26, 2000 | 20.12 | 20.44 | 16.12 | 17.62 | 199,400 | -1.26(-6.67%) |
Oct 25, 2000 | 22.25 | 22.62 | 17.50 | 18.88 | 278,100 | -4.24(-18.34%) |
Oct 24, 2000 | 21.94 | 25.19 | 21.94 | 23.12 | 842,300 | +1.43(+6.59%) |
Oct 23, 2000 | 19.27 | 22.00 | 19.27 | 21.69 | 288,600 | +2.00(+10.16%) |
Oct 20, 2000 | 17.50 | 20.00 | 17.25 | 19.69 | 342,800 | +2.19(+12.51%) |
Oct 19, 2000 | 18.22 | 18.50 | 16.00 | 17.50 | 181,100 | +0.75(+4.48%) |
Oct 18, 2000 | 16.44 | 19.00 | 15.25 | 16.75 | 178,900 | +0.06(+0.36%) |
Oct 17, 2000 | 17.69 | 17.88 | 16.62 | 16.69 | 609,200 | -0.81(-4.63%) |
Oct 16, 2000 | 16.75 | 18.00 | 16.25 | 17.50 | 666,800 | +1.69(+10.69%) |
Oct 13, 2000 | 13.72 | 16.38 | 13.25 | 15.81 | 857,200 | +2.56(+19.32%) |
Oct 12, 2000 | 13.88 | 15.25 | 13.12 | 13.25 | 644,500 | -0.31(-2.29%) |
Oct 11, 2000 | 15.75 | 15.81 | 13.12 | 13.56 | 964,800 | -2.75(-16.86%) |
Oct 10, 2000 | 18.50 | 18.75 | 16.12 | 16.31 | 453,700 | -2.31(-12.41%) |
Oct 09, 2000 | 18.34 | 18.81 | 17.88 | 18.62 | 379,700 | +0.00(+0.00%) |
Oct 06, 2000 | 20.19 | 20.19 | 17.06 | 18.62 | 949,900 | -1.38(-6.90%) |
Oct 05, 2000 | 21.50 | 22.00 | 19.88 | 20.00 | 239,300 | -2.12(-9.58%) |
Oct 04, 2000 | 22.81 | 22.88 | 21.50 | 22.12 | 446,500 | +0.00(+0.00%) |
Oct 03, 2000 | 24.12 | 24.25 | 22.00 | 22.12 | 319,100 | -1.76(-7.37%) |
Oct 02, 2000 | 23.03 | 25.50 | 22.00 | 23.88 | 643,500 | +0.38(+1.62%) |
Sep 29, 2000 | 23.12 | 25.50 | 20.88 | 23.50 | 625,500 | +0.94(+4.17%) |
Sep 28, 2000 | 21.03 | 23.88 | 20.12 | 22.56 | 366,500 | +0.56(+2.55%) |
Sep 27, 2000 | 23.78 | 23.88 | 21.12 | 22.00 | 676,500 | -1.50(-6.38%) |