Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 15.44 | 15.49 | 15.25 | 15.34 | 9,612,497 | -0.10(-0.64%) |
Jul 28, 2000 | 15.31 | 15.44 | 15.20 | 15.44 | 7,350,643 | +0.30(+1.96%) |
Jul 27, 2000 | 14.96 | 15.32 | 14.94 | 15.14 | 9,993,466 | +0.27(+1.78%) |
Jul 26, 2000 | 15.41 | 15.41 | 14.88 | 14.88 | 11,157,909 | -0.54(-3.48%) |
Jul 25, 2000 | 15.59 | 15.62 | 15.29 | 15.41 | 8,918,502 | -0.16(-1.01%) |
Jul 24, 2000 | 15.22 | 15.72 | 15.22 | 15.57 | 8,621,855 | +0.36(+2.39%) |
Jul 21, 2000 | 15.14 | 15.40 | 15.00 | 15.21 | 11,568,300 | +0.06(+0.41%) |
Jul 20, 2000 | 15.37 | 15.37 | 15.10 | 15.14 | 9,023,754 | -0.22(-1.42%) |
Jul 19, 2000 | 15.64 | 15.77 | 15.29 | 15.36 | 8,139,880 | -0.30(-1.91%) |
Jul 18, 2000 | 15.57 | 15.73 | 15.56 | 15.66 | 12,568,951 | +0.11(+0.70%) |
Jul 17, 2000 | 15.33 | 15.78 | 15.25 | 15.55 | 13,353,639 | +0.42(+2.76%) |
Jul 14, 2000 | 15.29 | 15.30 | 15.01 | 15.13 | 19,090,320 | -0.57(-3.61%) |
Jul 13, 2000 | 16.07 | 16.08 | 15.66 | 15.70 | 11,611,978 | -0.46(-2.87%) |
Jul 12, 2000 | 16.36 | 16.41 | 16.15 | 16.16 | 8,611,846 | -0.35(-2.13%) |
Jul 11, 2000 | 16.38 | 16.56 | 16.32 | 16.52 | 10,286,776 | +0.00(+0.00%) |
Jul 10, 2000 | 16.61 | 16.63 | 16.45 | 16.52 | 6,596,288 | +0.07(+0.44%) |
Jul 07, 2000 | 16.40 | 16.63 | 16.37 | 16.44 | 9,870,622 | +0.01(+0.06%) |
Jul 06, 2000 | 16.48 | 16.55 | 16.35 | 16.43 | 8,789,288 | -0.22(-1.30%) |
Jul 05, 2000 | 16.62 | 16.72 | 16.46 | 16.65 | 11,081,473 | -0.01(-0.06%) |
Jul 03, 2000 | 16.69 | 16.69 | 16.47 | 16.66 | 7,243,268 | -0.13(-0.79%) |
Jun 30, 2000 | 16.15 | 16.81 | 15.90 | 16.79 | 24,402,656 | +0.55(+3.36%) |
Jun 29, 2000 | 16.15 | 16.38 | 16.04 | 16.25 | 13,060,329 | +0.08(+0.49%) |
Jun 28, 2000 | 15.99 | 16.21 | 15.96 | 16.17 | 13,323,307 | +0.02(+0.14%) |
Jun 27, 2000 | 15.71 | 16.19 | 15.70 | 16.14 | 22,424,710 | +0.40(+2.55%) |
Jun 26, 2000 | 15.23 | 15.74 | 15.18 | 15.74 | 23,941,914 | +0.95(+6.41%) |
Jun 23, 2000 | 14.64 | 14.83 | 14.62 | 14.79 | 5,836,169 | +0.20(+1.34%) |
Jun 22, 2000 | 14.79 | 14.79 | 14.55 | 14.60 | 6,056,379 | -0.22(-1.46%) |
Jun 21, 2000 | 14.63 | 14.91 | 14.63 | 14.81 | 7,756,485 | +0.22(+1.48%) |
Jun 20, 2000 | 14.90 | 14.91 | 14.52 | 14.60 | 6,620,857 | -0.27(-1.81%) |
Jun 19, 2000 | 14.79 | 14.89 | 14.68 | 14.87 | 5,410,612 | +0.10(+0.70%) |
Jun 16, 2000 | 14.85 | 14.91 | 14.73 | 14.76 | 11,140,013 | -0.17(-1.17%) |
Jun 15, 2000 | 14.84 | 15.00 | 14.74 | 14.94 | 12,094,863 | +0.14(+0.97%) |
Jun 14, 2000 | 14.73 | 14.81 | 14.61 | 14.79 | 8,335,218 | +0.29(+1.99%) |
Jun 13, 2000 | 14.14 | 14.59 | 14.10 | 14.51 | 8,198,724 | +0.53(+3.80%) |
Jun 12, 2000 | 14.30 | 14.40 | 13.96 | 13.98 | 5,775,809 | -0.22(-1.56%) |
Jun 09, 2000 | 14.01 | 14.42 | 13.98 | 14.20 | 6,230,485 | +0.21(+1.47%) |
Jun 08, 2000 | 13.80 | 14.00 | 13.66 | 13.99 | 5,593,817 | +0.19(+1.41%) |
Jun 07, 2000 | 14.02 | 14.08 | 13.80 | 13.80 | 6,230,788 | -0.07(-0.51%) |
Jun 06, 2000 | 13.76 | 13.97 | 13.68 | 13.87 | 4,862,211 | +0.02(+0.14%) |
Jun 05, 2000 | 13.76 | 14.05 | 13.61 | 13.85 | 8,077,397 | +0.00(+0.00%) |
Jun 02, 2000 | 14.42 | 14.42 | 13.60 | 13.85 | 14,192,014 | -0.61(-4.21%) |
Jun 01, 2000 | 14.71 | 14.75 | 14.38 | 14.46 | 7,944,543 | -0.30(-2.02%) |
May 31, 2000 | 14.70 | 14.83 | 14.55 | 14.75 | 6,669,388 | +0.09(+0.63%) |
May 30, 2000 | 14.54 | 14.66 | 14.36 | 14.66 | 6,403,983 | +0.14(+0.93%) |
May 26, 2000 | 14.75 | 14.80 | 14.48 | 14.53 | 4,707,214 | -0.20(-1.33%) |
May 25, 2000 | 14.71 | 14.75 | 14.46 | 14.72 | 6,874,128 | -0.10(-0.70%) |
May 24, 2000 | 14.46 | 14.84 | 14.38 | 14.83 | 12,470,373 | +0.48(+3.38%) |
May 23, 2000 | 14.48 | 14.54 | 14.20 | 14.34 | 8,519,030 | +0.02(+0.15%) |
May 22, 2000 | 14.77 | 14.78 | 14.04 | 14.32 | 9,316,760 | -0.31(-2.12%) |
May 19, 2000 | 14.64 | 14.77 | 14.32 | 14.63 | 10,740,238 | +0.04(+0.28%) |
May 18, 2000 | 14.32 | 14.67 | 14.31 | 14.59 | 9,241,840 | +0.24(+1.65%) |
May 17, 2000 | 14.35 | 14.46 | 14.11 | 14.35 | 5,325,076 | -0.04(-0.29%) |
May 16, 2000 | 14.26 | 14.41 | 14.22 | 14.39 | 7,838,381 | +0.17(+1.23%) |
May 15, 2000 | 14.05 | 14.34 | 14.03 | 14.22 | 6,804,668 | +0.12(+0.88%) |
May 12, 2000 | 14.20 | 14.21 | 13.96 | 14.09 | 6,191,053 | -0.09(-0.65%) |
May 11, 2000 | 14.24 | 14.33 | 14.15 | 14.19 | 7,045,201 | +0.09(+0.65%) |
May 10, 2000 | 14.34 | 14.34 | 14.03 | 14.09 | 12,618,696 | -0.25(-1.72%) |
May 09, 2000 | 14.42 | 14.58 | 14.30 | 14.34 | 12,389,993 | -0.12(-0.85%) |
May 08, 2000 | 14.00 | 14.46 | 13.87 | 14.46 | 13,936,619 | +0.62(+4.46%) |
May 05, 2000 | 13.71 | 13.89 | 13.63 | 13.85 | 6,433,102 | +0.15(+1.13%) |
May 04, 2000 | 13.68 | 13.86 | 13.57 | 13.69 | 4,631,384 | -0.03(-0.23%) |
May 03, 2000 | 13.87 | 14.00 | 13.68 | 13.72 | 7,718,873 | -0.15(-1.12%) |
May 02, 2000 | 13.54 | 13.94 | 13.53 | 13.88 | 7,835,044 | +0.25(+1.81%) |