Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2000 | 11.42 | 11.69 | 11.39 | 11.58 | 10,292,609 | +0.27(+2.37%) |
Jun 30, 2000 | 11.50 | 11.50 | 11.05 | 11.31 | 29,256,312 | -0.21(-1.85%) |
Jun 29, 2000 | 11.05 | 11.55 | 11.05 | 11.52 | 23,651,212 | +0.41(+3.72%) |
Jun 28, 2000 | 11.74 | 11.76 | 10.91 | 11.11 | 22,855,012 | -0.60(-5.13%) |
Jun 27, 2000 | 11.50 | 11.98 | 11.23 | 11.71 | 37,168,540 | +0.13(+1.14%) |
Jun 26, 2000 | 11.07 | 11.71 | 10.89 | 11.58 | 48,035,228 | +1.60(+16.00%) |
Jun 23, 2000 | 10.17 | 10.20 | 9.821 | 9.983 | 22,781,990 | -0.21(-2.09%) |
Jun 22, 2000 | 10.54 | 10.65 | 9.902 | 10.20 | 29,688,340 | -0.45(-4.24%) |
Jun 21, 2000 | 10.75 | 10.80 | 10.33 | 10.65 | 20,123,606 | -0.05(-0.48%) |
Jun 20, 2000 | 11.10 | 11.10 | 10.67 | 10.70 | 12,898,164 | -0.29(-2.67%) |
Jun 19, 2000 | 11.07 | 11.15 | 10.91 | 10.99 | 20,996,116 | +0.13(+1.22%) |
Jun 16, 2000 | 11.42 | 11.55 | 10.86 | 10.86 | 38,161,968 | -0.88(-7.47%) |
Jun 15, 2000 | 11.55 | 11.76 | 11.55 | 11.74 | 17,633,806 | +0.05(+0.44%) |
Jun 14, 2000 | 11.61 | 11.74 | 11.55 | 11.69 | 10,154,313 | +0.03(+0.26%) |
Jun 13, 2000 | 11.55 | 11.84 | 11.55 | 11.66 | 15,454,411 | -0.16(-1.37%) |
Jun 12, 2000 | 11.52 | 11.90 | 11.37 | 11.82 | 14,380,209 | +0.32(+2.78%) |
Jun 09, 2000 | 11.47 | 11.69 | 11.34 | 11.50 | 10,678,852 | +0.00(+0.00%) |
Jun 08, 2000 | 11.23 | 11.55 | 11.02 | 11.50 | 14,899,113 | +0.11(+0.93%) |
Jun 07, 2000 | 10.99 | 11.47 | 10.99 | 11.39 | 15,391,485 | +0.40(+3.64%) |
Jun 06, 2000 | 10.86 | 10.99 | 10.70 | 10.99 | 14,396,175 | +0.13(+1.22%) |
Jun 05, 2000 | 10.67 | 10.99 | 10.67 | 10.86 | 13,598,566 | +0.11(+0.99%) |
Jun 02, 2000 | 11.26 | 11.29 | 10.59 | 10.75 | 29,307,498 | -0.51(-4.50%) |