Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 16.02 | 16.68 | 15.77 | 16.66 | 24,599,914 | +0.54(+3.36%) |
Jun 29, 2000 | 16.02 | 16.25 | 15.91 | 16.12 | 13,165,901 | +0.08(+0.49%) |
Jun 28, 2000 | 15.86 | 16.08 | 15.83 | 16.04 | 13,431,005 | +0.02(+0.14%) |
Jun 27, 2000 | 15.59 | 16.06 | 15.58 | 16.02 | 22,605,978 | +0.40(+2.56%) |
Jun 26, 2000 | 15.10 | 15.62 | 15.05 | 15.62 | 24,135,446 | +0.94(+6.41%) |
Jun 23, 2000 | 14.52 | 14.71 | 14.50 | 14.68 | 5,883,345 | +0.19(+1.34%) |
Jun 22, 2000 | 14.68 | 14.68 | 14.43 | 14.48 | 6,105,335 | -0.21(-1.46%) |
Jun 21, 2000 | 14.51 | 14.79 | 14.51 | 14.70 | 7,819,184 | +0.21(+1.48%) |
Jun 20, 2000 | 14.78 | 14.79 | 14.40 | 14.48 | 6,674,376 | -0.27(-1.81%) |
Jun 19, 2000 | 14.68 | 14.77 | 14.56 | 14.75 | 5,454,348 | +0.10(+0.70%) |
Jun 16, 2000 | 14.73 | 14.79 | 14.61 | 14.64 | 11,230,063 | -0.17(-1.17%) |
Jun 15, 2000 | 14.72 | 14.88 | 14.63 | 14.82 | 12,192,631 | +0.14(+0.97%) |
Jun 14, 2000 | 14.61 | 14.70 | 14.49 | 14.68 | 8,402,596 | +0.29(+1.99%) |
Jun 13, 2000 | 14.02 | 14.47 | 13.99 | 14.39 | 8,264,998 | +0.53(+3.80%) |
Jun 12, 2000 | 14.19 | 14.29 | 13.85 | 13.86 | 5,822,497 | -0.22(-1.56%) |
Jun 09, 2000 | 13.90 | 14.31 | 13.87 | 14.08 | 6,280,848 | +0.20(+1.47%) |
Jun 08, 2000 | 13.69 | 13.89 | 13.55 | 13.88 | 5,639,034 | +0.19(+1.41%) |
Jun 07, 2000 | 13.91 | 13.97 | 13.69 | 13.69 | 6,281,154 | -0.07(-0.51%) |
Jun 06, 2000 | 13.65 | 13.86 | 13.57 | 13.76 | 4,901,514 | +0.02(+0.14%) |
Jun 05, 2000 | 13.65 | 13.94 | 13.50 | 13.74 | 8,142,690 | +0.00(+0.00%) |
Jun 02, 2000 | 14.31 | 14.31 | 13.49 | 13.74 | 14,306,734 | -0.60(-4.21%) |
Jun 01, 2000 | 14.59 | 14.64 | 14.27 | 14.34 | 8,008,762 | -0.30(-2.02%) |
May 31, 2000 | 14.58 | 14.71 | 14.43 | 14.64 | 6,723,299 | +0.09(+0.63%) |
May 30, 2000 | 14.42 | 14.54 | 14.25 | 14.54 | 6,455,749 | +0.13(+0.93%) |
May 26, 2000 | 14.64 | 14.69 | 14.37 | 14.41 | 4,745,265 | -0.19(-1.33%) |
May 25, 2000 | 14.59 | 14.64 | 14.34 | 14.60 | 6,929,695 | -0.10(-0.70%) |
May 24, 2000 | 14.34 | 14.72 | 14.27 | 14.71 | 12,571,176 | +0.48(+3.38%) |
May 23, 2000 | 14.37 | 14.42 | 14.08 | 14.23 | 8,587,893 | +0.02(+0.15%) |
May 22, 2000 | 14.65 | 14.67 | 13.93 | 14.21 | 9,392,071 | -0.31(-2.12%) |
May 19, 2000 | 14.52 | 14.65 | 14.21 | 14.51 | 10,827,056 | +0.04(+0.28%) |
May 18, 2000 | 14.21 | 14.55 | 14.20 | 14.47 | 9,316,546 | +0.24(+1.65%) |
May 17, 2000 | 14.24 | 14.34 | 14.00 | 14.24 | 5,368,121 | -0.04(-0.29%) |
May 16, 2000 | 14.14 | 14.30 | 14.10 | 14.28 | 7,901,742 | +0.17(+1.23%) |
May 15, 2000 | 13.94 | 14.23 | 13.92 | 14.10 | 6,859,673 | +0.12(+0.88%) |
May 12, 2000 | 14.08 | 14.09 | 13.85 | 13.98 | 6,241,098 | -0.09(-0.65%) |
May 11, 2000 | 14.12 | 14.22 | 14.04 | 14.07 | 7,102,150 | +0.09(+0.66%) |
May 10, 2000 | 14.23 | 14.23 | 13.92 | 13.98 | 12,720,698 | -0.25(-1.72%) |
May 09, 2000 | 14.31 | 14.46 | 14.19 | 14.23 | 12,490,146 | -0.12(-0.86%) |
May 08, 2000 | 13.89 | 14.35 | 13.76 | 14.35 | 14,049,274 | +0.61(+4.46%) |
May 05, 2000 | 13.60 | 13.78 | 13.52 | 13.74 | 6,485,103 | +0.15(+1.13%) |
May 04, 2000 | 13.57 | 13.75 | 13.46 | 13.58 | 4,668,822 | -0.03(-0.23%) |
May 03, 2000 | 13.76 | 13.89 | 13.57 | 13.61 | 7,781,268 | -0.15(-1.12%) |
May 02, 2000 | 13.43 | 13.83 | 13.42 | 13.77 | 7,898,378 | +0.25(+1.81%) |
May 01, 2000 | 13.45 | 13.81 | 13.39 | 13.52 | 8,914,151 | +0.03(+0.23%) |
Apr 28, 2000 | 13.53 | 13.57 | 13.40 | 13.49 | 7,880,644 | -0.08(-0.60%) |
Apr 27, 2000 | 13.45 | 13.63 | 13.38 | 13.57 | 7,286,530 | +0.04(+0.30%) |
Apr 26, 2000 | 13.75 | 13.75 | 13.41 | 13.53 | 8,378,134 | -0.26(-1.85%) |
Apr 25, 2000 | 13.69 | 13.81 | 13.51 | 13.79 | 8,629,478 | +0.07(+0.52%) |
Apr 24, 2000 | 13.33 | 13.81 | 13.33 | 13.71 | 11,021,221 | +0.37(+2.76%) |
Apr 20, 2000 | 13.43 | 13.56 | 13.29 | 13.35 | 8,628,866 | -0.10(-0.77%) |
Apr 19, 2000 | 13.33 | 13.51 | 13.19 | 13.45 | 11,936,700 | +0.12(+0.92%) |
Apr 18, 2000 | 13.08 | 13.41 | 12.96 | 13.33 | 22,938,046 | +0.65(+5.16%) |
Apr 17, 2000 | 12.37 | 12.75 | 12.35 | 12.67 | 18,328,544 | +0.69(+5.72%) |
Apr 14, 2000 | 12.28 | 12.37 | 11.87 | 11.99 | 12,956,142 | -0.48(-3.86%) |
Apr 13, 2000 | 12.44 | 12.58 | 12.22 | 12.47 | 10,820,941 | -0.12(-0.97%) |
Apr 12, 2000 | 12.70 | 12.98 | 12.44 | 12.59 | 11,516,570 | -0.20(-1.60%) |
Apr 11, 2000 | 12.43 | 12.82 | 12.37 | 12.80 | 13,615,996 | +0.37(+2.96%) |
Apr 10, 2000 | 12.23 | 12.51 | 12.21 | 12.43 | 12,844,230 | +0.32(+2.62%) |
Apr 07, 2000 | 12.47 | 12.49 | 12.07 | 12.11 | 9,667,571 | -0.13(-1.08%) |
Apr 06, 2000 | 12.63 | 12.64 | 12.15 | 12.24 | 12,699,600 | -0.43(-3.39%) |
Apr 05, 2000 | 12.43 | 12.67 | 12.22 | 12.67 | 21,476,766 | +0.12(+0.98%) |
Apr 04, 2000 | 11.97 | 12.55 | 11.95 | 12.55 | 33,675,512 | +0.74(+6.23%) |