Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 15.32 | 15.36 | 15.13 | 15.22 | 9,690,198 | -0.10(-0.64%) |
Jul 28, 2000 | 15.19 | 15.32 | 15.07 | 15.32 | 7,410,062 | +0.29(+1.96%) |
Jul 27, 2000 | 14.84 | 15.20 | 14.82 | 15.02 | 10,074,247 | +0.26(+1.78%) |
Jul 26, 2000 | 15.29 | 15.29 | 14.76 | 14.76 | 11,248,103 | -0.53(-3.48%) |
Jul 25, 2000 | 15.46 | 15.49 | 15.17 | 15.29 | 8,990,594 | -0.16(-1.01%) |
Jul 24, 2000 | 15.09 | 15.60 | 15.09 | 15.44 | 8,691,549 | +0.36(+2.38%) |
Jul 21, 2000 | 15.02 | 15.28 | 14.88 | 15.08 | 11,661,812 | +0.06(+0.41%) |
Jul 20, 2000 | 15.25 | 15.25 | 14.98 | 15.02 | 9,096,696 | -0.22(-1.42%) |
Jul 19, 2000 | 15.51 | 15.65 | 15.17 | 15.24 | 8,205,679 | -0.30(-1.91%) |
Jul 18, 2000 | 15.44 | 15.61 | 15.43 | 15.53 | 12,670,551 | +0.11(+0.70%) |
Jul 17, 2000 | 15.21 | 15.66 | 15.13 | 15.43 | 13,461,582 | +0.41(+2.76%) |
Jul 14, 2000 | 15.17 | 15.18 | 14.89 | 15.01 | 19,244,634 | -0.56(-3.61%) |
Jul 13, 2000 | 15.94 | 15.95 | 15.53 | 15.58 | 11,705,843 | -0.46(-2.87%) |
Jul 12, 2000 | 16.23 | 16.28 | 16.02 | 16.03 | 8,681,459 | -0.35(-2.13%) |
Jul 11, 2000 | 16.25 | 16.42 | 16.19 | 16.38 | 10,369,928 | +0.00(+0.00%) |
Jul 10, 2000 | 16.47 | 16.49 | 16.32 | 16.38 | 6,649,608 | +0.07(+0.44%) |
Jul 07, 2000 | 16.27 | 16.49 | 16.24 | 16.31 | 9,950,410 | +0.01(+0.06%) |
Jul 06, 2000 | 16.35 | 16.41 | 16.22 | 16.30 | 8,860,335 | -0.21(-1.30%) |
Jul 05, 2000 | 16.48 | 16.59 | 16.33 | 16.52 | 11,171,049 | -0.01(-0.06%) |
Jul 03, 2000 | 16.56 | 16.56 | 16.34 | 16.53 | 7,301,819 | -0.13(-0.80%) |
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%) |