Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 8.301 | 8.655 | 8.124 | 8.196 | 132,298,056 | -0.22(-2.65%) |
Dec 28, 2000 | 8.526 | 8.738 | 8.290 | 8.418 | 102,711,696 | -0.36(-4.05%) |
Dec 27, 2000 | 8.715 | 8.844 | 8.502 | 8.774 | 91,311,136 | -0.08(-0.94%) |
Dec 26, 2000 | 8.857 | 9.174 | 8.668 | 8.857 | 88,582,280 | +0.08(+0.95%) |
Dec 22, 2000 | 8.454 | 8.904 | 8.454 | 8.774 | 144,967,376 | +0.57(+6.91%) |
Dec 21, 2000 | 7.699 | 8.526 | 7.616 | 8.207 | 215,923,056 | +0.37(+4.67%) |
Dec 20, 2000 | 8.088 | 8.313 | 7.818 | 7.840 | 197,218,272 | -0.63(-7.39%) |
Dec 19, 2000 | 8.963 | 9.068 | 8.407 | 8.466 | 159,152,896 | -0.57(-6.27%) |
Dec 18, 2000 | 9.257 | 9.446 | 8.879 | 9.033 | 141,838,624 | -0.26(-2.81%) |
Dec 15, 2000 | 9.645 | 9.824 | 9.021 | 9.293 | 154,690,816 | -1.19(-11.37%) |
Dec 14, 2000 | 10.95 | 11.10 | 10.46 | 10.49 | 94,219,176 | -0.33(-3.06%) |
Dec 13, 2000 | 11.43 | 11.43 | 10.73 | 10.82 | 130,158,048 | -0.21(-1.93%) |
Dec 12, 2000 | 10.92 | 11.34 | 10.72 | 11.03 | 83,506,720 | +0.06(+0.55%) |
Dec 11, 2000 | 10.49 | 11.10 | 10.39 | 10.97 | 126,473,784 | +0.68(+6.65%) |
Dec 08, 2000 | 10.32 | 10.56 | 10.10 | 10.29 | 160,036,848 | +0.25(+2.47%) |
Dec 07, 2000 | 10.10 | 10.20 | 9.871 | 10.04 | 192,283,264 | -0.67(-6.28%) |
Dec 06, 2000 | 11.34 | 11.35 | 10.59 | 10.71 | 119,837,024 | -0.60(-5.33%) |
Dec 05, 2000 | 11.18 | 11.43 | 11.00 | 11.31 | 134,622,784 | +0.65(+6.09%) |
Dec 04, 2000 | 10.82 | 11.15 | 10.43 | 10.66 | 106,400,992 | -0.04(-0.34%) |
Dec 01, 2000 | 10.97 | 11.45 | 10.59 | 10.70 | 145,308,784 | -0.14(-1.31%) |
Nov 30, 2000 | 11.71 | 11.72 | 10.77 | 10.84 | 260,951,280 | -1.45(-11.80%) |
Nov 29, 2000 | 12.62 | 12.68 | 11.95 | 12.29 | 130,052,192 | -0.37(-2.90%) |
Nov 28, 2000 | 13.11 | 13.18 | 12.62 | 12.66 | 168,646,624 | -0.70(-5.22%) |
Nov 27, 2000 | 13.50 | 13.65 | 13.34 | 13.36 | 112,885,584 | +0.14(+1.07%) |
Nov 24, 2000 | 13.04 | 13.31 | 12.94 | 13.21 | 45,572,600 | +0.32(+2.48%) |
Nov 22, 2000 | 12.48 | 13.13 | 12.47 | 12.89 | 101,023,200 | +0.09(+0.74%) |
Nov 21, 2000 | 12.73 | 13.08 | 12.73 | 12.80 | 78,718,568 | +0.11(+0.83%) |
Nov 20, 2000 | 12.87 | 12.94 | 12.39 | 12.69 | 106,070,176 | -0.35(-2.71%) |
Nov 17, 2000 | 13.12 | 13.22 | 12.81 | 13.05 | 140,962,880 | +0.02(+0.17%) |
Nov 16, 2000 | 13.12 | 13.51 | 13.02 | 13.02 | 121,911,656 | -0.21(-1.60%) |
Nov 15, 2000 | 13.05 | 13.39 | 12.98 | 13.24 | 79,955,304 | +0.24(+1.82%) |
Nov 14, 2000 | 12.85 | 13.19 | 12.72 | 13.00 | 111,444,536 | +0.45(+3.57%) |
Nov 13, 2000 | 12.60 | 12.87 | 12.17 | 12.55 | 110,314,720 | -0.18(-1.38%) |
Nov 10, 2000 | 13.21 | 13.28 | 12.62 | 12.73 | 124,049,808 | -0.66(-4.94%) |
Nov 09, 2000 | 12.94 | 13.47 | 12.93 | 13.39 | 120,495,752 | +0.27(+2.06%) |
Nov 08, 2000 | 13.44 | 13.67 | 12.85 | 13.12 | 272,792,768 | -0.20(-1.50%) |
Nov 07, 2000 | 13.18 | 13.58 | 13.13 | 13.32 | 138,059,072 | +0.19(+1.44%) |
Nov 06, 2000 | 12.98 | 13.25 | 12.89 | 13.13 | 99,049,136 | +0.24(+1.83%) |
Nov 03, 2000 | 13.08 | 13.15 | 12.86 | 12.89 | 90,923,680 | -0.39(-2.93%) |
Nov 02, 2000 | 13.29 | 13.38 | 13.15 | 13.28 | 103,196,016 | +0.13(+0.99%) |
Nov 01, 2000 | 12.94 | 13.24 | 12.93 | 13.15 | 107,594,856 | +0.14(+1.09%) |
Oct 31, 2000 | 13.04 | 13.13 | 12.85 | 13.01 | 138,248,032 | -0.04(-0.28%) |
Oct 30, 2000 | 12.75 | 13.25 | 12.73 | 13.05 | 145,636,688 | +0.26(+2.02%) |
Oct 27, 2000 | 12.22 | 13.07 | 12.21 | 12.79 | 164,473,264 | +0.61(+5.04%) |
Oct 26, 2000 | 11.52 | 12.29 | 11.49 | 12.17 | 151,947,392 | +0.60(+5.21%) |
Oct 25, 2000 | 11.70 | 11.99 | 11.42 | 11.57 | 221,786,256 | -0.05(-0.41%) |
Oct 24, 2000 | 11.83 | 11.89 | 11.37 | 11.62 | 124,953,600 | -0.12(-1.01%) |
Oct 23, 2000 | 12.21 | 12.52 | 11.47 | 11.74 | 245,031,728 | -0.58(-4.69%) |
Oct 20, 2000 | 11.58 | 12.49 | 11.55 | 12.32 | 212,225,296 | +0.63(+5.35%) |
Oct 19, 2000 | 11.04 | 11.75 | 10.96 | 11.69 | 340,073,184 | +1.91(+19.58%) |
Oct 18, 2000 | 9.376 | 10.06 | 9.152 | 9.777 | 146,270,272 | +0.25(+2.60%) |
Oct 17, 2000 | 9.801 | 9.907 | 9.493 | 9.529 | 107,551,456 | +0.01(+0.12%) |
Oct 16, 2000 | 10.11 | 10.17 | 9.363 | 9.518 | 158,474,320 | -0.64(-6.27%) |
Oct 13, 2000 | 10.18 | 10.37 | 9.849 | 10.15 | 138,310,496 | -0.12(-1.16%) |
Oct 12, 2000 | 10.64 | 10.75 | 10.17 | 10.27 | 119,385,520 | -0.26(-2.46%) |
Oct 11, 2000 | 10.20 | 10.76 | 10.20 | 10.53 | 133,923,304 | +0.22(+2.18%) |
Oct 10, 2000 | 10.19 | 10.50 | 10.17 | 10.31 | 82,130,776 | +0.07(+0.68%) |
Oct 09, 2000 | 10.51 | 10.53 | 10.01 | 10.24 | 77,178,280 | -0.26(-2.47%) |
Oct 06, 2000 | 10.54 | 10.72 | 10.34 | 10.50 | 81,770,576 | +0.03(+0.32%) |
Oct 05, 2000 | 10.49 | 10.82 | 10.44 | 10.46 | 107,316,968 | -0.01(-0.11%) |
Oct 04, 2000 | 10.65 | 10.69 | 10.30 | 10.47 | 180,565,648 | -0.21(-1.98%) |
Oct 03, 2000 | 11.25 | 11.30 | 10.67 | 10.69 | 112,973,448 | -0.49(-4.35%) |