Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 13.05 | 13.07 | 12.51 | 12.84 | 44,817,992 | -0.17(-1.34%) |
Jun 29, 2000 | 13.30 | 13.38 | 12.99 | 13.02 | 20,381,128 | -0.28(-2.11%) |
Jun 28, 2000 | 13.62 | 13.68 | 13.05 | 13.30 | 16,099,525 | -0.26(-1.88%) |
Jun 27, 2000 | 14.03 | 14.09 | 13.48 | 13.56 | 19,189,288 | -0.48(-3.39%) |
Jun 26, 2000 | 14.41 | 14.51 | 13.97 | 14.03 | 12,044,581 | -0.48(-3.28%) |
Jun 23, 2000 | 14.73 | 14.73 | 14.42 | 14.51 | 7,457,600 | -0.20(-1.39%) |
Jun 22, 2000 | 14.49 | 14.77 | 14.39 | 14.71 | 14,062,757 | +0.35(+2.43%) |
Jun 21, 2000 | 14.54 | 14.69 | 14.30 | 14.36 | 16,193,670 | -0.16(-1.10%) |
Jun 20, 2000 | 14.28 | 14.61 | 14.08 | 14.52 | 18,475,688 | +0.11(+0.77%) |
Jun 19, 2000 | 13.93 | 14.58 | 13.89 | 14.41 | 17,144,610 | +0.49(+3.52%) |
Jun 16, 2000 | 14.09 | 14.25 | 13.89 | 13.92 | 19,379,556 | -0.38(-2.65%) |
Jun 15, 2000 | 14.54 | 14.82 | 14.24 | 14.30 | 19,792,130 | -0.21(-1.43%) |
Jun 14, 2000 | 14.19 | 14.52 | 14.11 | 14.51 | 15,278,726 | +0.49(+3.50%) |
Jun 13, 2000 | 13.65 | 14.31 | 13.64 | 14.02 | 13,504,218 | +0.41(+3.03%) |
Jun 12, 2000 | 13.65 | 13.81 | 13.59 | 13.60 | 9,139,546 | -0.03(-0.24%) |
Jun 09, 2000 | 13.81 | 13.83 | 13.60 | 13.64 | 10,212,320 | -0.17(-1.24%) |
Jun 08, 2000 | 13.59 | 13.83 | 13.52 | 13.81 | 14,562,752 | +0.14(+1.04%) |
Jun 07, 2000 | 13.70 | 13.83 | 13.62 | 13.67 | 13,988,786 | +0.00(+0.00%) |
Jun 06, 2000 | 13.46 | 13.73 | 13.38 | 13.67 | 10,011,768 | +0.27(+2.00%) |
Jun 05, 2000 | 13.56 | 13.65 | 13.35 | 13.40 | 9,084,958 | -0.16(-1.16%) |
Jun 02, 2000 | 13.81 | 13.81 | 13.40 | 13.56 | 12,388,723 | +0.03(+0.19%) |
Jun 01, 2000 | 13.35 | 13.59 | 13.22 | 13.53 | 9,463,119 | +0.16(+1.21%) |
May 31, 2000 | 13.27 | 13.45 | 13.19 | 13.37 | 9,556,472 | +0.08(+0.61%) |
May 30, 2000 | 13.13 | 13.30 | 13.12 | 13.29 | 10,814,371 | +0.22(+1.68%) |
May 26, 2000 | 12.67 | 13.30 | 12.67 | 13.07 | 8,742,794 | +0.27(+2.11%) |
May 25, 2000 | 12.99 | 12.99 | 12.69 | 12.80 | 10,954,006 | -0.24(-1.82%) |
May 24, 2000 | 12.86 | 13.08 | 12.80 | 13.03 | 15,645,020 | +0.19(+1.48%) |
May 23, 2000 | 13.22 | 13.24 | 12.81 | 12.84 | 11,965,468 | -0.38(-2.87%) |
May 22, 2000 | 13.32 | 13.37 | 13.00 | 13.22 | 9,043,028 | -0.08(-0.59%) |
May 19, 2000 | 13.37 | 13.48 | 12.78 | 13.30 | 19,746,640 | -0.32(-2.34%) |
May 18, 2000 | 13.62 | 13.75 | 13.57 | 13.62 | 9,745,157 | -0.09(-0.68%) |
May 17, 2000 | 13.71 | 13.76 | 13.64 | 13.71 | 9,984,474 | -0.25(-1.81%) |
May 16, 2000 | 14.13 | 14.13 | 13.87 | 13.97 | 10,855,906 | +0.05(+0.34%) |
May 15, 2000 | 13.49 | 13.92 | 13.37 | 13.92 | 14,854,284 | +0.52(+3.89%) |
May 12, 2000 | 13.68 | 13.71 | 13.30 | 13.40 | 22,097,488 | -0.44(-3.16%) |
May 11, 2000 | 13.81 | 13.93 | 13.64 | 13.84 | 13,550,104 | +0.28(+2.07%) |
May 10, 2000 | 13.59 | 13.87 | 13.43 | 13.56 | 14,200,018 | -0.09(-0.65%) |
May 09, 2000 | 13.62 | 13.90 | 13.56 | 13.64 | 16,731,639 | -0.13(-0.92%) |
May 08, 2000 | 13.67 | 13.84 | 13.45 | 13.77 | 14,660,457 | +0.13(+0.98%) |
May 05, 2000 | 13.54 | 13.73 | 13.52 | 13.64 | 9,065,971 | +0.03(+0.24%) |
May 04, 2000 | 14.00 | 14.00 | 13.60 | 13.60 | 16,963,440 | -0.41(-2.94%) |
May 03, 2000 | 13.89 | 14.08 | 13.83 | 14.02 | 24,472,464 | +0.11(+0.80%) |
May 02, 2000 | 14.54 | 14.57 | 13.62 | 13.90 | 26,598,234 | -0.76(-5.17%) |
May 01, 2000 | 14.98 | 15.07 | 14.66 | 14.66 | 22,745,424 | -0.51(-3.33%) |
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%) |