Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 13.63 | 13.65 | 13.40 | 13.50 | 4,733,898 | -0.13(-0.94%) |
Apr 27, 2000 | 13.79 | 14.01 | 13.30 | 13.63 | 7,770,265 | -0.23(-1.69%) |
Apr 26, 2000 | 14.57 | 14.57 | 13.62 | 13.86 | 11,174,630 | -0.76(-5.19%) |
Apr 25, 2000 | 14.98 | 15.01 | 13.79 | 14.62 | 14,512,260 | -0.55(-3.66%) |
Apr 24, 2000 | 14.22 | 15.21 | 14.22 | 15.17 | 5,724,310 | +0.80(+5.55%) |
Apr 20, 2000 | 14.09 | 14.39 | 14.03 | 14.38 | 3,185,876 | +0.28(+2.00%) |
Apr 19, 2000 | 13.97 | 14.32 | 13.89 | 14.09 | 2,676,072 | +0.09(+0.63%) |
Apr 18, 2000 | 14.04 | 14.04 | 13.71 | 14.01 | 3,898,126 | +0.00(+0.00%) |
Apr 17, 2000 | 13.90 | 14.11 | 13.72 | 14.01 | 4,654,010 | -0.15(-1.04%) |
Apr 14, 2000 | 14.66 | 14.70 | 13.76 | 14.15 | 9,853,758 | -0.61(-4.16%) |
Apr 13, 2000 | 14.75 | 15.02 | 14.30 | 14.77 | 6,671,732 | +0.02(+0.14%) |
Apr 12, 2000 | 15.17 | 15.32 | 14.75 | 14.75 | 3,950,743 | -0.13(-0.86%) |
Apr 11, 2000 | 14.45 | 15.13 | 14.45 | 14.87 | 4,746,731 | +0.42(+2.90%) |
Apr 10, 2000 | 14.32 | 14.78 | 14.30 | 14.45 | 3,395,380 | +0.18(+1.23%) |
Apr 07, 2000 | 14.59 | 14.82 | 14.28 | 14.28 | 4,013,305 | -0.27(-1.87%) |
Apr 06, 2000 | 14.23 | 14.78 | 14.23 | 14.55 | 2,832,317 | +0.35(+2.47%) |
Apr 05, 2000 | 14.47 | 14.78 | 14.19 | 14.20 | 4,627,381 | -0.28(-1.96%) |
Apr 04, 2000 | 14.34 | 14.89 | 13.95 | 14.48 | 7,766,736 | +0.17(+1.16%) |
Apr 03, 2000 | 13.93 | 14.40 | 13.91 | 14.32 | 4,616,472 | +0.52(+3.74%) |
Mar 31, 2000 | 14.08 | 14.34 | 13.80 | 13.80 | 3,962,293 | -0.07(-0.49%) |
Mar 30, 2000 | 13.72 | 14.30 | 13.66 | 13.87 | 5,076,548 | +0.22(+1.57%) |
Mar 29, 2000 | 13.87 | 13.87 | 13.62 | 13.66 | 5,263,594 | -0.19(-1.41%) |
Mar 28, 2000 | 13.71 | 14.11 | 13.66 | 13.85 | 3,934,060 | +0.04(+0.28%) |
Mar 27, 2000 | 14.17 | 14.33 | 13.73 | 13.81 | 5,233,114 | -0.35(-2.48%) |
Mar 24, 2000 | 14.03 | 14.53 | 13.98 | 14.16 | 9,509,183 | +0.60(+4.45%) |
Mar 23, 2000 | 13.21 | 13.60 | 13.21 | 13.56 | 7,986,828 | +0.16(+1.16%) |
Mar 22, 2000 | 13.87 | 13.93 | 13.25 | 13.40 | 7,070,528 | -0.69(-4.91%) |
Mar 21, 2000 | 13.53 | 14.26 | 13.49 | 14.09 | 6,146,848 | +0.54(+3.95%) |
Mar 20, 2000 | 13.39 | 13.68 | 13.30 | 13.56 | 4,382,264 | +0.18(+1.32%) |
Mar 17, 2000 | 13.55 | 13.90 | 13.38 | 13.38 | 6,533,452 | -0.34(-2.49%) |
Mar 16, 2000 | 13.21 | 13.91 | 13.08 | 13.72 | 7,712,195 | +0.87(+6.74%) |
Mar 15, 2000 | 12.19 | 13.05 | 12.19 | 12.86 | 6,801,669 | +0.53(+4.27%) |
Mar 14, 2000 | 12.34 | 12.47 | 12.24 | 12.33 | 5,078,793 | +0.02(+0.15%) |
Mar 13, 2000 | 12.31 | 12.55 | 12.27 | 12.31 | 6,083,323 | -0.39(-3.07%) |
Mar 10, 2000 | 12.56 | 12.89 | 12.53 | 12.70 | 9,237,116 | +0.09(+0.69%) |
Mar 09, 2000 | 12.59 | 12.77 | 12.55 | 12.61 | 5,243,060 | -0.25(-1.96%) |
Mar 08, 2000 | 12.91 | 13.13 | 12.62 | 12.87 | 7,540,549 | -0.03(-0.23%) |
Mar 07, 2000 | 13.75 | 13.85 | 12.78 | 12.90 | 8,348,728 | -0.70(-5.16%) |
Mar 06, 2000 | 13.92 | 14.22 | 13.60 | 13.60 | 3,303,943 | -0.35(-2.51%) |
Mar 03, 2000 | 13.68 | 14.75 | 13.64 | 13.95 | 7,349,653 | +0.54(+4.00%) |
Mar 02, 2000 | 13.42 | 13.68 | 13.35 | 13.41 | 3,512,164 | -0.01(-0.07%) |
Mar 01, 2000 | 13.59 | 13.68 | 13.26 | 13.42 | 4,649,197 | -0.32(-2.35%) |
Feb 29, 2000 | 13.30 | 13.90 | 13.19 | 13.74 | 4,440,977 | +0.27(+2.02%) |
Feb 28, 2000 | 13.55 | 13.85 | 13.25 | 13.47 | 4,950,460 | +0.11(+0.81%) |
Feb 25, 2000 | 13.73 | 13.92 | 13.28 | 13.36 | 5,825,052 | -0.82(-5.77%) |
Feb 24, 2000 | 14.32 | 14.36 | 13.96 | 14.18 | 6,096,477 | -0.20(-1.42%) |
Feb 23, 2000 | 14.24 | 14.64 | 14.15 | 14.39 | 7,156,511 | +0.34(+2.43%) |
Feb 22, 2000 | 13.68 | 14.09 | 13.48 | 14.04 | 4,631,552 | +0.40(+2.92%) |
Feb 18, 2000 | 14.01 | 14.13 | 13.46 | 13.65 | 4,598,506 | -0.32(-2.30%) |
Feb 17, 2000 | 13.87 | 14.32 | 13.86 | 13.97 | 5,467,644 | +0.20(+1.48%) |
Feb 16, 2000 | 13.77 | 14.08 | 13.65 | 13.76 | 4,143,243 | -0.13(-0.91%) |
Feb 15, 2000 | 13.05 | 14.11 | 13.01 | 13.89 | 6,007,606 | +0.97(+7.54%) |
Feb 14, 2000 | 12.97 | 13.21 | 12.84 | 12.91 | 5,398,985 | -0.01(-0.08%) |
Feb 11, 2000 | 13.30 | 13.48 | 12.67 | 12.93 | 7,215,865 | -0.48(-3.56%) |
Feb 10, 2000 | 13.60 | 13.60 | 13.30 | 13.40 | 6,448,752 | -0.25(-1.85%) |
Feb 09, 2000 | 13.81 | 13.87 | 13.64 | 13.66 | 4,171,797 | -0.01(-0.08%) |
Feb 08, 2000 | 13.66 | 14.06 | 13.63 | 13.67 | 4,629,947 | +0.01(+0.08%) |
Feb 07, 2000 | 13.91 | 13.93 | 13.50 | 13.66 | 6,326,836 | -0.22(-1.62%) |
Feb 04, 2000 | 14.33 | 14.41 | 13.88 | 13.88 | 5,295,356 | -0.41(-2.87%) |
Feb 03, 2000 | 14.33 | 14.36 | 14.03 | 14.29 | 5,648,273 | -0.13(-0.88%) |
Feb 02, 2000 | 14.52 | 14.65 | 14.34 | 14.42 | 4,694,756 | -0.25(-1.72%) |