Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 13.26 | 13.44 | 13.08 | 13.19 | 93,002,912 | +0.02(+0.17%) |
Jul 28, 2000 | 13.40 | 13.57 | 13.15 | 13.17 | 100,097,904 | +0.06(+0.46%) |
Jul 27, 2000 | 12.82 | 13.25 | 12.75 | 13.11 | 98,367,096 | +0.29(+2.30%) |
Jul 26, 2000 | 13.05 | 13.13 | 12.71 | 12.81 | 113,011,480 | -0.22(-1.72%) |
Jul 25, 2000 | 13.38 | 13.41 | 12.92 | 13.04 | 84,937,448 | -0.29(-2.21%) |
Jul 24, 2000 | 13.61 | 13.63 | 13.22 | 13.33 | 74,321,024 | -0.33(-2.42%) |
Jul 21, 2000 | 14.12 | 14.17 | 13.58 | 13.66 | 74,235,016 | -0.47(-3.34%) |
Jul 20, 2000 | 13.87 | 14.22 | 13.81 | 14.13 | 72,369,232 | +0.32(+2.31%) |
Jul 19, 2000 | 14.37 | 14.64 | 13.76 | 13.81 | 185,154,976 | -1.02(-6.85%) |
Jul 18, 2000 | 14.66 | 15.02 | 14.63 | 14.83 | 93,444,080 | +0.06(+0.40%) |
Jul 17, 2000 | 14.78 | 15.03 | 14.64 | 14.77 | 71,445,872 | -0.14(-0.95%) |
Jul 14, 2000 | 15.02 | 15.07 | 14.82 | 14.91 | 67,724,632 | -0.19(-1.25%) |
Jul 13, 2000 | 14.89 | 15.11 | 14.62 | 15.10 | 106,975,616 | -0.07(-0.46%) |
Jul 12, 2000 | 14.78 | 15.30 | 14.58 | 15.17 | 77,238,256 | +0.22(+1.50%) |
Jul 11, 2000 | 14.89 | 15.21 | 14.83 | 14.95 | 49,178,252 | -0.06(-0.40%) |
Jul 10, 2000 | 15.24 | 15.36 | 15.00 | 15.01 | 69,721,680 | -0.48(-3.12%) |
Jul 07, 2000 | 15.35 | 15.66 | 15.22 | 15.49 | 71,658,120 | +0.20(+1.31%) |
Jul 06, 2000 | 14.90 | 15.43 | 14.83 | 15.29 | 63,348,124 | +0.46(+3.11%) |
Jul 05, 2000 | 15.09 | 15.09 | 14.78 | 14.83 | 46,081,324 | -0.28(-1.88%) |
Jul 03, 2000 | 15.06 | 15.13 | 15.00 | 15.11 | 20,821,046 | +0.00(+0.00%) |
Jun 30, 2000 | 14.56 | 15.11 | 14.49 | 15.11 | 69,280,512 | +0.53(+3.64%) |
Jun 29, 2000 | 14.78 | 14.91 | 14.56 | 14.58 | 50,877,568 | -0.33(-2.22%) |
Jun 28, 2000 | 14.93 | 15.13 | 14.85 | 14.91 | 49,567,816 | +0.02(+0.17%) |
Jun 27, 2000 | 14.97 | 15.14 | 14.81 | 14.89 | 41,114,908 | -0.13(-0.87%) |
Jun 26, 2000 | 14.64 | 15.14 | 14.64 | 15.02 | 63,895,684 | +0.34(+2.33%) |
Jun 23, 2000 | 15.10 | 15.13 | 14.55 | 14.68 | 65,913,108 | -0.41(-2.73%) |
Jun 22, 2000 | 15.37 | 15.49 | 14.98 | 15.09 | 115,539,680 | -0.15(-1.02%) |
Jun 21, 2000 | 14.55 | 15.53 | 14.54 | 15.24 | 212,248,480 | +1.09(+7.67%) |
Jun 20, 2000 | 13.96 | 14.22 | 13.93 | 14.16 | 82,405,280 | +0.24(+1.70%) |
Jun 19, 2000 | 13.71 | 13.94 | 13.60 | 13.92 | 61,669,716 | +0.21(+1.56%) |
Jun 16, 2000 | 13.72 | 13.81 | 13.51 | 13.71 | 90,921,176 | +0.04(+0.26%) |
Jun 15, 2000 | 13.38 | 13.73 | 13.34 | 13.67 | 86,795,288 | +0.35(+2.65%) |
Jun 14, 2000 | 13.19 | 13.41 | 13.13 | 13.32 | 105,849,800 | +0.50(+3.88%) |
Jun 13, 2000 | 12.61 | 12.85 | 12.49 | 12.82 | 58,605,604 | +0.19(+1.50%) |
Jun 12, 2000 | 13.04 | 13.04 | 12.54 | 12.63 | 65,184,000 | -0.37(-2.82%) |
Jun 09, 2000 | 13.15 | 13.17 | 12.91 | 13.00 | 47,253,456 | +0.00(+0.00%) |
Jun 08, 2000 | 13.52 | 13.63 | 12.89 | 13.00 | 125,398,408 | -0.32(-2.40%) |
Jun 07, 2000 | 13.08 | 13.37 | 12.68 | 13.32 | 100,977,864 | +0.17(+1.26%) |
Jun 06, 2000 | 12.88 | 13.20 | 12.81 | 13.15 | 131,026,712 | +0.52(+4.11%) |
Jun 05, 2000 | 12.47 | 12.92 | 12.47 | 12.63 | 85,217,184 | +0.11(+0.84%) |
Jun 02, 2000 | 12.47 | 12.61 | 12.28 | 12.53 | 106,472,784 | +0.33(+2.71%) |
Jun 01, 2000 | 12.16 | 12.47 | 12.06 | 12.20 | 125,056,480 | +0.38(+3.20%) |
May 31, 2000 | 12.02 | 12.03 | 11.72 | 11.82 | 72,736,568 | -0.15(-1.29%) |
May 30, 2000 | 11.80 | 12.11 | 11.71 | 11.97 | 90,690,664 | +0.37(+3.16%) |
May 26, 2000 | 11.72 | 11.83 | 11.41 | 11.61 | 73,866,360 | -0.01(-0.10%) |
May 25, 2000 | 12.20 | 12.23 | 11.55 | 11.62 | 124,846,880 | -0.77(-6.19%) |
May 24, 2000 | 11.93 | 12.58 | 11.90 | 12.39 | 113,114,432 | +0.45(+3.75%) |
May 23, 2000 | 12.07 | 12.39 | 11.91 | 11.94 | 76,699,696 | -0.19(-1.56%) |
May 22, 2000 | 12.30 | 12.33 | 11.80 | 12.13 | 92,567,824 | -0.16(-1.34%) |
May 19, 2000 | 12.35 | 12.46 | 12.19 | 12.29 | 88,099,216 | -0.21(-1.71%) |
May 18, 2000 | 12.86 | 12.86 | 12.44 | 12.51 | 70,979,560 | -0.28(-2.22%) |
May 17, 2000 | 13.01 | 13.06 | 12.71 | 12.79 | 70,452,376 | -0.34(-2.60%) |
May 16, 2000 | 13.14 | 13.34 | 13.05 | 13.13 | 64,059,236 | +0.02(+0.19%) |
May 15, 2000 | 13.04 | 13.12 | 12.85 | 13.11 | 44,857,584 | +0.11(+0.81%) |
May 12, 2000 | 12.93 | 13.18 | 12.89 | 13.00 | 50,132,580 | +0.18(+1.39%) |
May 11, 2000 | 12.59 | 12.87 | 12.42 | 12.82 | 77,265,520 | +0.32(+2.54%) |
May 10, 2000 | 12.80 | 12.82 | 12.42 | 12.51 | 89,636,832 | -0.31(-2.39%) |
May 09, 2000 | 13.26 | 13.31 | 12.75 | 12.81 | 80,424,904 | -0.38(-2.86%) |
May 08, 2000 | 13.40 | 13.48 | 13.17 | 13.19 | 47,885,176 | -0.25(-1.84%) |
May 05, 2000 | 13.27 | 13.57 | 13.20 | 13.44 | 48,169,144 | +0.13(+0.96%) |
May 04, 2000 | 13.28 | 13.46 | 13.09 | 13.31 | 57,319,404 | -0.02(-0.17%) |
May 03, 2000 | 13.29 | 13.38 | 13.00 | 13.33 | 73,248,136 | +0.13(+0.99%) |
May 02, 2000 | 13.76 | 13.89 | 13.13 | 13.20 | 129,302,784 | -0.67(-4.86%) |