Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 15.41 | 15.45 | 14.93 | 15.09 | 11,857,598 | -0.32(-2.07%) |
Apr 27, 2000 | 15.69 | 15.69 | 15.15 | 15.41 | 14,129,608 | -0.38(-2.41%) |
Apr 26, 2000 | 16.01 | 16.01 | 15.61 | 15.79 | 14,944,350 | -0.34(-2.10%) |
Apr 25, 2000 | 15.85 | 16.13 | 15.39 | 16.13 | 13,649,279 | +0.28(+1.75%) |
Apr 24, 2000 | 15.79 | 16.11 | 15.65 | 15.85 | 14,697,297 | +0.06(+0.38%) |
Apr 20, 2000 | 15.71 | 15.79 | 15.33 | 15.79 | 12,977,321 | +0.08(+0.51%) |
Apr 19, 2000 | 15.53 | 15.87 | 15.31 | 15.71 | 15,782,263 | +0.18(+1.15%) |
Apr 18, 2000 | 15.49 | 15.69 | 14.81 | 15.53 | 20,355,402 | +0.04(+0.27%) |
Apr 17, 2000 | 15.01 | 15.53 | 14.77 | 15.49 | 16,777,050 | +0.48(+3.19%) |
Apr 14, 2000 | 15.09 | 15.19 | 14.71 | 15.01 | 14,861,999 | -0.08(-0.53%) |
Apr 13, 2000 | 15.49 | 15.53 | 15.05 | 15.09 | 13,933,907 | -0.40(-2.58%) |
Apr 12, 2000 | 15.23 | 15.95 | 15.23 | 15.49 | 24,407,822 | +0.42(+2.78%) |
Apr 11, 2000 | 14.59 | 15.25 | 14.59 | 15.07 | 18,952,618 | +0.70(+4.87%) |
Apr 10, 2000 | 14.75 | 15.07 | 14.33 | 14.37 | 20,203,538 | -0.38(-2.58%) |
Apr 07, 2000 | 14.61 | 14.83 | 14.29 | 14.75 | 19,385,040 | +0.14(+0.96%) |
Apr 06, 2000 | 15.21 | 15.31 | 14.29 | 14.61 | 32,382,086 | -0.60(-3.95%) |
Apr 05, 2000 | 16.27 | 16.27 | 15.13 | 15.21 | 31,728,602 | -1.52(-9.07%) |
Apr 04, 2000 | 15.75 | 16.73 | 15.39 | 16.73 | 42,891,384 | +0.98(+6.23%) |
Apr 03, 2000 | 15.09 | 15.95 | 15.09 | 15.75 | 22,216,910 | +0.76(+5.05%) |
Mar 31, 2000 | 15.51 | 15.55 | 14.99 | 14.99 | 13,881,616 | -0.52(-3.34%) |
Mar 30, 2000 | 15.05 | 15.95 | 15.05 | 15.51 | 29,439,370 | +0.54(+3.58%) |
Mar 29, 2000 | 14.47 | 15.03 | 14.47 | 14.97 | 25,518,776 | +0.64(+4.46%) |
Mar 28, 2000 | 14.45 | 14.85 | 14.33 | 14.33 | 21,418,136 | -0.12(-0.82%) |
Mar 27, 2000 | 15.01 | 15.05 | 14.45 | 14.45 | 16,507,766 | -0.56(-3.72%) |
Mar 24, 2000 | 15.01 | 15.07 | 14.81 | 15.01 | 13,737,267 | +0.00(+0.00%) |
Mar 23, 2000 | 15.03 | 15.45 | 14.83 | 15.01 | 16,190,887 | -0.02(-0.13%) |
Mar 22, 2000 | 15.65 | 15.65 | 14.75 | 15.03 | 18,609,750 | -0.76(-4.81%) |
Mar 21, 2000 | 15.51 | 15.87 | 15.13 | 15.79 | 13,440,114 | +0.28(+1.81%) |
Mar 20, 2000 | 15.65 | 15.65 | 15.35 | 15.51 | 10,589,456 | -0.18(-1.16%) |
Mar 17, 2000 | 15.89 | 15.95 | 15.57 | 15.69 | 22,758,924 | -0.20(-1.25%) |
Mar 16, 2000 | 15.51 | 15.93 | 15.51 | 15.89 | 27,579,742 | +0.70(+4.60%) |
Mar 15, 2000 | 13.89 | 15.27 | 13.89 | 15.19 | 34,675,700 | +1.36(+9.81%) |
Mar 14, 2000 | 13.97 | 14.15 | 13.69 | 13.83 | 17,477,190 | -0.14(-1.01%) |
Mar 13, 2000 | 14.15 | 14.15 | 13.77 | 13.97 | 24,501,758 | -0.56(-3.85%) |
Mar 10, 2000 | 14.89 | 14.89 | 14.07 | 14.53 | 22,028,098 | -0.40(-2.67%) |
Mar 09, 2000 | 15.17 | 15.19 | 14.65 | 14.93 | 19,405,078 | -0.24(-1.58%) |
Mar 08, 2000 | 15.05 | 15.35 | 14.65 | 15.17 | 22,611,442 | +0.12(+0.78%) |
Mar 07, 2000 | 15.65 | 15.65 | 14.31 | 15.05 | 36,698,468 | -0.60(-3.82%) |
Mar 06, 2000 | 15.81 | 15.81 | 15.43 | 15.65 | 12,320,392 | -0.36(-2.25%) |
Mar 03, 2000 | 15.85 | 16.09 | 15.67 | 16.01 | 14,116,457 | +0.16(+1.01%) |
Mar 02, 2000 | 16.29 | 16.55 | 15.77 | 15.85 | 17,799,392 | -0.44(-2.69%) |
Mar 01, 2000 | 15.71 | 16.41 | 15.71 | 16.29 | 24,453,224 | +0.76(+4.87%) |
Feb 29, 2000 | 15.59 | 15.59 | 15.21 | 15.53 | 16,203,411 | -0.22(-1.38%) |
Feb 28, 2000 | 15.55 | 15.87 | 15.19 | 15.75 | 16,903,552 | +0.20(+1.27%) |
Feb 25, 2000 | 15.91 | 16.19 | 15.35 | 15.55 | 17,077,960 | -0.36(-2.25%) |
Feb 24, 2000 | 16.13 | 16.13 | 15.43 | 15.91 | 24,201,474 | -0.46(-2.81%) |
Feb 23, 2000 | 16.43 | 16.43 | 15.97 | 16.37 | 17,257,066 | -0.16(-0.97%) |
Feb 22, 2000 | 16.41 | 16.81 | 16.13 | 16.53 | 16,508,705 | +0.12(+0.72%) |
Feb 18, 2000 | 16.71 | 16.71 | 16.21 | 16.41 | 17,919,004 | -0.30(-1.78%) |
Feb 17, 2000 | 17.11 | 17.11 | 16.35 | 16.71 | 18,257,488 | -0.40(-2.33%) |
Feb 16, 2000 | 17.71 | 17.71 | 17.01 | 17.11 | 10,762,612 | -0.68(-3.82%) |
Feb 15, 2000 | 17.29 | 17.80 | 17.01 | 17.79 | 12,300,665 | +0.50(+2.88%) |
Feb 14, 2000 | 17.64 | 17.64 | 17.18 | 17.29 | 11,181,256 | -0.46(-2.57%) |
Feb 11, 2000 | 17.87 | 17.87 | 17.53 | 17.74 | 12,044,845 | -0.36(-1.99%) |
Feb 10, 2000 | 18.20 | 18.33 | 17.96 | 18.10 | 12,583,101 | -0.10(-0.54%) |
Feb 09, 2000 | 18.26 | 18.44 | 18.12 | 18.20 | 12,451,903 | -0.06(-0.33%) |
Feb 08, 2000 | 18.17 | 18.48 | 18.12 | 18.26 | 12,934,736 | +0.10(+0.54%) |
Feb 07, 2000 | 17.96 | 18.41 | 17.74 | 18.17 | 12,124,691 | +0.20(+1.12%) |
Feb 04, 2000 | 17.64 | 18.44 | 17.58 | 17.96 | 18,008,870 | +0.32(+1.81%) |
Feb 03, 2000 | 18.01 | 18.12 | 17.58 | 17.64 | 14,821,293 | -0.36(-2.00%) |
Feb 02, 2000 | 18.48 | 18.48 | 17.90 | 18.01 | 11,219,457 | -0.56(-3.01%) |