Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 15.26 | 15.28 | 14.79 | 15.17 | 17,598,718 | +0.00(+0.00%) |
Apr 27, 2000 | 15.44 | 15.47 | 15.14 | 15.17 | 13,355,881 | -0.38(-2.44%) |
Apr 26, 2000 | 15.58 | 15.79 | 15.36 | 15.55 | 12,049,723 | -0.36(-2.29%) |
Apr 25, 2000 | 15.72 | 15.91 | 15.41 | 15.91 | 12,136,352 | +0.25(+1.61%) |
Apr 24, 2000 | 15.29 | 15.66 | 15.25 | 15.66 | 9,505,049 | +0.43(+2.81%) |
Apr 20, 2000 | 15.48 | 15.52 | 15.12 | 15.23 | 8,120,964 | -0.38(-2.43%) |
Apr 19, 2000 | 15.39 | 15.64 | 15.32 | 15.61 | 8,702,050 | +0.27(+1.75%) |
Apr 18, 2000 | 15.26 | 15.58 | 15.23 | 15.34 | 11,827,811 | +0.02(+0.12%) |
Apr 17, 2000 | 15.44 | 15.55 | 14.96 | 15.32 | 14,099,545 | -0.13(-0.82%) |
Apr 14, 2000 | 15.88 | 16.12 | 15.28 | 15.45 | 15,555,226 | -0.49(-3.08%) |
Apr 13, 2000 | 16.24 | 16.24 | 15.94 | 15.94 | 11,644,268 | -0.33(-2.05%) |
Apr 12, 2000 | 16.24 | 16.50 | 16.13 | 16.28 | 16,170,727 | +0.08(+0.50%) |
Apr 11, 2000 | 16.18 | 16.35 | 16.12 | 16.19 | 10,994,749 | +0.22(+1.38%) |
Apr 10, 2000 | 16.08 | 16.23 | 15.86 | 15.97 | 13,283,493 | -0.36(-2.21%) |
Apr 07, 2000 | 16.31 | 16.42 | 16.21 | 16.34 | 17,453,546 | -0.14(-0.87%) |
Apr 06, 2000 | 16.05 | 16.50 | 16.00 | 16.48 | 10,915,636 | +0.51(+3.17%) |
Apr 05, 2000 | 16.15 | 16.37 | 15.93 | 15.97 | 12,697,264 | -0.14(-0.88%) |
Apr 04, 2000 | 16.42 | 16.68 | 15.79 | 16.12 | 27,641,738 | +0.17(+1.09%) |
Apr 03, 2000 | 15.61 | 15.94 | 15.44 | 15.94 | 13,105,092 | +0.49(+3.17%) |
Mar 31, 2000 | 15.80 | 15.97 | 15.45 | 15.45 | 18,288,982 | -0.03(-0.21%) |
Mar 30, 2000 | 15.64 | 15.77 | 15.48 | 15.48 | 15,498,661 | -0.19(-1.21%) |
Mar 29, 2000 | 15.29 | 15.67 | 15.23 | 15.67 | 13,122,497 | +0.38(+2.48%) |
Mar 28, 2000 | 15.31 | 15.41 | 15.09 | 15.29 | 13,025,188 | -0.03(-0.20%) |
Mar 27, 2000 | 15.04 | 15.39 | 14.95 | 15.32 | 13,741,953 | +0.28(+1.88%) |
Mar 24, 2000 | 15.10 | 15.28 | 14.93 | 15.04 | 12,814,747 | -0.03(-0.20%) |
Mar 23, 2000 | 14.85 | 15.20 | 14.73 | 15.07 | 21,940,052 | +0.44(+3.01%) |
Mar 22, 2000 | 14.76 | 14.87 | 14.47 | 14.63 | 15,447,237 | -0.25(-1.70%) |
Mar 21, 2000 | 14.95 | 15.09 | 14.73 | 14.88 | 11,529,159 | -0.06(-0.41%) |
Mar 20, 2000 | 14.92 | 15.15 | 14.73 | 14.95 | 12,023,616 | -0.02(-0.12%) |
Mar 17, 2000 | 14.68 | 15.12 | 14.60 | 14.96 | 17,924,666 | +0.33(+2.26%) |
Mar 16, 2000 | 14.17 | 14.69 | 13.98 | 14.63 | 18,581,304 | +0.46(+3.25%) |
Mar 15, 2000 | 14.19 | 14.30 | 13.90 | 14.17 | 15,082,525 | +0.00(+0.00%) |
Mar 14, 2000 | 14.25 | 14.33 | 14.13 | 14.17 | 13,142,276 | -0.29(-1.98%) |
Mar 13, 2000 | 14.31 | 14.49 | 14.14 | 14.46 | 13,296,942 | -0.03(-0.21%) |
Mar 10, 2000 | 14.77 | 14.77 | 14.36 | 14.49 | 14,173,120 | -0.33(-2.23%) |
Mar 09, 2000 | 14.25 | 14.82 | 14.11 | 14.82 | 14,423,117 | +0.54(+3.75%) |
Mar 08, 2000 | 13.86 | 14.42 | 13.86 | 14.28 | 12,372,900 | +0.22(+1.58%) |
Mar 07, 2000 | 14.41 | 14.60 | 14.05 | 14.06 | 13,840,449 | -0.35(-2.42%) |
Mar 06, 2000 | 14.21 | 14.41 | 13.83 | 14.41 | 15,689,719 | +0.43(+3.06%) |
Mar 03, 2000 | 14.00 | 14.19 | 13.93 | 13.98 | 15,693,674 | +0.02(+0.11%) |
Mar 02, 2000 | 13.68 | 14.00 | 13.67 | 13.97 | 16,905,688 | +0.08(+0.56%) |
Mar 01, 2000 | 13.43 | 13.90 | 13.18 | 13.89 | 28,234,294 | +1.52(+12.26%) |
Feb 29, 2000 | 12.64 | 12.67 | 12.18 | 12.37 | 18,496,654 | -0.24(-1.88%) |
Feb 28, 2000 | 12.09 | 12.88 | 12.06 | 12.61 | 15,377,222 | +0.59(+4.88%) |
Feb 25, 2000 | 12.01 | 12.48 | 11.98 | 12.02 | 18,745,860 | -0.11(-0.92%) |
Feb 24, 2000 | 12.66 | 12.77 | 12.10 | 12.13 | 22,293,292 | -0.57(-4.48%) |
Feb 23, 2000 | 12.92 | 13.16 | 12.66 | 12.70 | 14,278,736 | -0.51(-3.83%) |
Feb 22, 2000 | 13.27 | 13.35 | 12.94 | 13.21 | 12,770,048 | +0.09(+0.71%) |
Feb 18, 2000 | 13.54 | 13.60 | 13.03 | 13.12 | 15,265,672 | -0.47(-3.48%) |
Feb 17, 2000 | 14.11 | 14.14 | 13.52 | 13.59 | 11,948,063 | -0.33(-2.38%) |
Feb 16, 2000 | 13.67 | 13.98 | 13.67 | 13.92 | 13,330,960 | +0.20(+1.49%) |
Feb 15, 2000 | 13.93 | 13.93 | 13.65 | 13.71 | 14,215,050 | -0.27(-1.92%) |
Feb 14, 2000 | 14.16 | 14.24 | 13.87 | 13.98 | 10,336,132 | -0.17(-1.23%) |
Feb 11, 2000 | 14.39 | 14.41 | 13.76 | 14.16 | 12,226,145 | -0.27(-1.86%) |
Feb 10, 2000 | 14.58 | 14.60 | 14.38 | 14.42 | 10,145,074 | -0.19(-1.30%) |
Feb 09, 2000 | 14.92 | 14.96 | 14.54 | 14.61 | 11,471,802 | -0.30(-2.02%) |
Feb 08, 2000 | 15.12 | 15.29 | 14.84 | 14.92 | 10,918,801 | -0.19(-1.26%) |
Feb 07, 2000 | 14.80 | 15.15 | 14.65 | 15.10 | 11,789,441 | +0.30(+2.03%) |
Feb 04, 2000 | 14.85 | 15.09 | 14.74 | 14.80 | 12,102,333 | +0.03(+0.21%) |
Feb 03, 2000 | 15.10 | 15.20 | 14.66 | 14.77 | 9,213,912 | -0.22(-1.47%) |
Feb 02, 2000 | 15.18 | 15.20 | 14.95 | 14.99 | 10,488,821 | -0.06(-0.42%) |