Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 13.43 | 13.61 | 13.37 | 13.37 | 3,442,401 | +0.10(+0.74%) |
May 30, 2000 | 13.19 | 13.49 | 13.16 | 13.27 | 2,534,733 | +0.17(+1.33%) |
May 26, 2000 | 13.28 | 13.46 | 13.10 | 13.10 | 2,866,048 | -0.15(-1.11%) |
May 25, 2000 | 13.61 | 13.76 | 13.10 | 13.24 | 4,041,205 | -0.51(-3.69%) |
May 24, 2000 | 13.25 | 13.84 | 13.25 | 13.75 | 5,198,401 | +0.63(+4.84%) |
May 23, 2000 | 13.12 | 13.20 | 12.98 | 13.11 | 2,458,720 | -0.01(-0.08%) |
May 22, 2000 | 13.21 | 13.31 | 13.00 | 13.12 | 4,126,840 | -0.05(-0.37%) |
May 19, 2000 | 13.44 | 13.50 | 13.06 | 13.17 | 4,417,422 | -0.40(-2.94%) |
May 18, 2000 | 13.75 | 13.82 | 13.56 | 13.57 | 2,582,843 | -0.15(-1.07%) |
May 17, 2000 | 13.78 | 13.89 | 13.66 | 13.72 | 3,528,677 | -0.32(-2.29%) |
May 16, 2000 | 13.44 | 14.23 | 13.34 | 14.04 | 6,507,302 | +0.64(+4.79%) |
May 15, 2000 | 13.31 | 13.55 | 13.30 | 13.40 | 4,239,096 | +0.17(+1.26%) |
May 12, 2000 | 13.29 | 13.41 | 13.17 | 13.23 | 2,964,833 | -0.17(-1.25%) |
May 11, 2000 | 13.46 | 13.54 | 13.34 | 13.40 | 3,771,150 | +0.00(+0.00%) |
May 10, 2000 | 13.45 | 13.48 | 13.22 | 13.40 | 3,221,418 | -0.01(-0.07%) |
May 09, 2000 | 13.56 | 13.70 | 13.33 | 13.41 | 3,134,179 | -0.20(-1.50%) |
May 08, 2000 | 13.68 | 13.68 | 13.33 | 13.61 | 2,822,429 | +0.10(+0.71%) |
May 05, 2000 | 13.28 | 13.60 | 13.22 | 13.51 | 3,825,674 | +0.19(+1.46%) |
May 04, 2000 | 13.44 | 13.67 | 13.21 | 13.32 | 4,441,477 | -0.06(-0.43%) |
May 03, 2000 | 13.55 | 13.76 | 13.30 | 13.38 | 3,926,063 | -0.18(-1.30%) |
May 02, 2000 | 13.41 | 13.65 | 13.35 | 13.55 | 3,961,022 | +0.00(+0.00%) |
May 01, 2000 | 13.51 | 13.81 | 13.26 | 13.55 | 5,589,692 | +0.05(+0.37%) |
Apr 28, 2000 | 13.63 | 13.65 | 13.41 | 13.50 | 4,732,379 | -0.13(-0.94%) |
Apr 27, 2000 | 13.80 | 14.01 | 13.30 | 13.63 | 7,767,774 | -0.23(-1.69%) |
Apr 26, 2000 | 14.58 | 14.58 | 13.62 | 13.87 | 11,171,046 | -0.76(-5.19%) |
Apr 25, 2000 | 14.98 | 15.01 | 13.80 | 14.62 | 14,507,606 | -0.55(-3.66%) |
Apr 24, 2000 | 14.23 | 15.22 | 14.23 | 15.18 | 5,722,475 | +0.80(+5.55%) |
Apr 20, 2000 | 14.10 | 14.39 | 14.03 | 14.38 | 3,184,854 | +0.28(+2.00%) |
Apr 19, 2000 | 13.97 | 14.32 | 13.89 | 14.10 | 2,675,213 | +0.09(+0.63%) |
Apr 18, 2000 | 14.05 | 14.05 | 13.72 | 14.01 | 3,896,876 | +0.00(+0.00%) |
Apr 17, 2000 | 13.90 | 14.12 | 13.73 | 14.01 | 4,652,517 | -0.15(-1.03%) |
Apr 14, 2000 | 14.66 | 14.70 | 13.77 | 14.16 | 9,850,598 | -0.61(-4.16%) |
Apr 13, 2000 | 14.75 | 15.02 | 14.30 | 14.77 | 6,669,592 | +0.02(+0.14%) |
Apr 12, 2000 | 15.17 | 15.33 | 14.75 | 14.75 | 3,949,476 | -0.13(-0.86%) |
Apr 11, 2000 | 14.46 | 15.13 | 14.46 | 14.88 | 4,745,209 | +0.42(+2.90%) |
Apr 10, 2000 | 14.32 | 14.79 | 14.30 | 14.46 | 3,394,291 | +0.18(+1.23%) |
Apr 07, 2000 | 14.59 | 14.83 | 14.28 | 14.28 | 4,012,018 | -0.27(-1.87%) |
Apr 06, 2000 | 14.23 | 14.79 | 14.23 | 14.56 | 2,831,409 | +0.35(+2.47%) |
Apr 05, 2000 | 14.48 | 14.78 | 14.20 | 14.21 | 4,625,897 | -0.28(-1.96%) |
Apr 04, 2000 | 14.34 | 14.90 | 13.95 | 14.49 | 7,764,246 | +0.17(+1.16%) |
Apr 03, 2000 | 13.93 | 14.40 | 13.91 | 14.32 | 4,614,992 | +0.52(+3.74%) |
Mar 31, 2000 | 14.09 | 14.34 | 13.81 | 13.81 | 3,961,022 | -0.07(-0.49%) |
Mar 30, 2000 | 13.73 | 14.30 | 13.66 | 13.87 | 5,074,920 | +0.22(+1.58%) |
Mar 29, 2000 | 13.87 | 13.87 | 13.62 | 13.66 | 5,261,906 | -0.19(-1.41%) |
Mar 28, 2000 | 13.72 | 14.12 | 13.66 | 13.85 | 3,932,798 | +0.04(+0.28%) |
Mar 27, 2000 | 14.18 | 14.33 | 13.74 | 13.82 | 5,231,436 | -0.35(-2.48%) |
Mar 24, 2000 | 14.03 | 14.54 | 13.98 | 14.17 | 9,506,134 | +0.60(+4.45%) |
Mar 23, 2000 | 13.21 | 13.60 | 13.21 | 13.56 | 7,984,267 | +0.16(+1.16%) |
Mar 22, 2000 | 13.87 | 13.93 | 13.25 | 13.41 | 7,068,260 | -0.69(-4.91%) |
Mar 21, 2000 | 13.53 | 14.26 | 13.49 | 14.10 | 6,144,877 | +0.54(+3.95%) |
Mar 20, 2000 | 13.40 | 13.69 | 13.31 | 13.56 | 4,380,859 | +0.18(+1.32%) |
Mar 17, 2000 | 13.55 | 13.90 | 13.39 | 13.39 | 6,531,357 | -0.34(-2.49%) |
Mar 16, 2000 | 13.21 | 13.91 | 13.09 | 13.73 | 7,709,721 | +0.87(+6.74%) |
Mar 15, 2000 | 12.19 | 13.06 | 12.19 | 12.86 | 6,799,488 | +0.53(+4.27%) |
Mar 14, 2000 | 12.35 | 12.47 | 12.25 | 12.33 | 5,077,165 | +0.02(+0.15%) |
Mar 13, 2000 | 12.32 | 12.55 | 12.28 | 12.32 | 6,081,372 | -0.39(-3.07%) |
Mar 10, 2000 | 12.57 | 12.89 | 12.53 | 12.71 | 9,234,154 | +0.09(+0.69%) |
Mar 09, 2000 | 12.60 | 12.77 | 12.55 | 12.62 | 5,241,379 | -0.25(-1.96%) |
Mar 08, 2000 | 12.92 | 13.13 | 12.63 | 12.87 | 7,538,130 | -0.03(-0.23%) |
Mar 07, 2000 | 13.76 | 13.85 | 12.78 | 12.90 | 8,346,051 | -0.70(-5.16%) |
Mar 06, 2000 | 13.92 | 14.23 | 13.60 | 13.60 | 3,302,883 | -0.35(-2.51%) |
Mar 03, 2000 | 13.68 | 14.75 | 13.64 | 13.95 | 7,347,296 | +0.54(+4.00%) |
Mar 02, 2000 | 13.43 | 13.68 | 13.36 | 13.42 | 3,511,037 | -0.01(-0.07%) |