Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 14.19 | 14.44 | 13.90 | 13.90 | 3,933,702 | -0.07(-0.49%) |
Mar 30, 2000 | 13.82 | 14.40 | 13.75 | 13.97 | 5,039,917 | +0.22(+1.57%) |
Mar 29, 2000 | 13.97 | 13.97 | 13.72 | 13.75 | 5,225,613 | -0.20(-1.41%) |
Mar 28, 2000 | 13.81 | 14.22 | 13.75 | 13.95 | 3,905,673 | +0.04(+0.28%) |
Mar 27, 2000 | 14.28 | 14.43 | 13.83 | 13.91 | 5,195,354 | -0.35(-2.48%) |
Mar 24, 2000 | 14.13 | 14.64 | 14.08 | 14.26 | 9,440,568 | +0.61(+4.45%) |
Mar 23, 2000 | 13.30 | 13.70 | 13.30 | 13.66 | 7,929,197 | +0.16(+1.16%) |
Mar 22, 2000 | 13.97 | 14.03 | 13.34 | 13.50 | 7,019,509 | -0.70(-4.91%) |
Mar 21, 2000 | 13.63 | 14.36 | 13.59 | 14.20 | 6,102,494 | +0.54(+3.95%) |
Mar 20, 2000 | 13.49 | 13.78 | 13.40 | 13.66 | 4,350,643 | +0.18(+1.32%) |
Mar 17, 2000 | 13.65 | 14.00 | 13.48 | 13.48 | 6,486,309 | -0.34(-2.49%) |
Mar 16, 2000 | 13.30 | 14.01 | 13.18 | 13.82 | 7,656,546 | +0.87(+6.74%) |
Mar 15, 2000 | 12.27 | 13.15 | 12.27 | 12.95 | 6,752,590 | +0.53(+4.27%) |
Mar 14, 2000 | 12.43 | 12.56 | 12.33 | 12.42 | 5,042,146 | +0.02(+0.15%) |
Mar 13, 2000 | 12.40 | 12.64 | 12.36 | 12.40 | 6,039,428 | -0.39(-3.07%) |
Mar 10, 2000 | 12.66 | 12.98 | 12.62 | 12.79 | 9,170,464 | +0.09(+0.69%) |
Mar 09, 2000 | 12.69 | 12.86 | 12.64 | 12.71 | 5,205,228 | -0.25(-1.96%) |
Mar 08, 2000 | 13.01 | 13.23 | 12.72 | 12.96 | 7,486,138 | -0.03(-0.23%) |
Mar 07, 2000 | 13.85 | 13.95 | 12.87 | 12.99 | 8,288,486 | -0.71(-5.16%) |
Mar 06, 2000 | 14.02 | 14.32 | 13.70 | 13.70 | 3,280,102 | -0.35(-2.51%) |
Mar 03, 2000 | 13.77 | 14.85 | 13.74 | 14.05 | 7,296,620 | +0.54(+4.00%) |
Mar 02, 2000 | 13.52 | 13.77 | 13.45 | 13.51 | 3,486,821 | -0.01(-0.07%) |
Mar 01, 2000 | 13.69 | 13.77 | 13.35 | 13.52 | 4,615,650 | -0.32(-2.35%) |
Feb 29, 2000 | 13.39 | 14.00 | 13.28 | 13.84 | 4,408,932 | +0.27(+2.02%) |
Feb 28, 2000 | 13.65 | 13.95 | 13.34 | 13.57 | 4,914,739 | +0.11(+0.80%) |
Feb 25, 2000 | 13.83 | 14.02 | 13.37 | 13.46 | 5,783,020 | -0.82(-5.77%) |
Feb 24, 2000 | 14.42 | 14.46 | 14.06 | 14.28 | 6,052,487 | -0.21(-1.42%) |
Feb 23, 2000 | 14.34 | 14.75 | 14.26 | 14.49 | 7,104,872 | +0.34(+2.43%) |
Feb 22, 2000 | 13.77 | 14.20 | 13.58 | 14.15 | 4,598,132 | +0.40(+2.92%) |
Feb 18, 2000 | 14.11 | 14.24 | 13.56 | 13.74 | 4,565,324 | -0.32(-2.30%) |
Feb 17, 2000 | 13.97 | 14.42 | 13.96 | 14.07 | 5,428,191 | +0.21(+1.48%) |
Feb 16, 2000 | 13.87 | 14.19 | 13.74 | 13.86 | 4,113,347 | -0.13(-0.91%) |
Feb 15, 2000 | 13.15 | 14.22 | 13.11 | 13.99 | 5,964,257 | +0.98(+7.54%) |
Feb 14, 2000 | 13.07 | 13.30 | 12.93 | 13.01 | 5,360,028 | -0.01(-0.08%) |
Feb 11, 2000 | 13.40 | 13.58 | 12.76 | 13.02 | 7,163,798 | -0.48(-3.56%) |
Feb 10, 2000 | 13.70 | 13.70 | 13.39 | 13.50 | 6,402,220 | -0.25(-1.85%) |
Feb 09, 2000 | 13.91 | 13.97 | 13.74 | 13.75 | 4,141,695 | -0.01(-0.08%) |
Feb 08, 2000 | 13.75 | 14.16 | 13.73 | 13.77 | 4,596,539 | +0.01(+0.08%) |
Feb 07, 2000 | 14.01 | 14.03 | 13.60 | 13.75 | 6,281,183 | -0.23(-1.62%) |
Feb 04, 2000 | 14.43 | 14.51 | 13.98 | 13.98 | 5,257,146 | -0.41(-2.87%) |
Feb 03, 2000 | 14.43 | 14.46 | 14.13 | 14.39 | 5,607,517 | -0.13(-0.88%) |
Feb 02, 2000 | 14.63 | 14.76 | 14.44 | 14.52 | 4,660,880 | -0.25(-1.72%) |
Feb 01, 2000 | 14.81 | 15.10 | 14.72 | 14.77 | 4,209,858 | +0.08(+0.53%) |
Jan 31, 2000 | 14.48 | 15.28 | 14.45 | 14.70 | 5,230,709 | +0.22(+1.49%) |
Jan 28, 2000 | 15.03 | 15.04 | 14.48 | 14.48 | 5,974,768 | -0.63(-4.16%) |
Jan 27, 2000 | 15.26 | 15.43 | 15.08 | 15.11 | 4,655,465 | -0.01(-0.06%) |
Jan 26, 2000 | 15.05 | 15.31 | 14.96 | 15.12 | 11,181,908 | +0.78(+5.41%) |
Jan 25, 2000 | 14.89 | 14.89 | 14.17 | 14.34 | 5,888,768 | -0.22(-1.49%) |
Jan 24, 2000 | 15.04 | 15.04 | 14.38 | 14.56 | 4,741,465 | -0.34(-2.31%) |
Jan 21, 2000 | 14.95 | 15.16 | 14.84 | 14.90 | 7,164,116 | -0.03(-0.19%) |
Jan 20, 2000 | 15.55 | 15.60 | 14.83 | 14.93 | 4,948,502 | -0.58(-3.73%) |
Jan 19, 2000 | 15.34 | 15.69 | 15.34 | 15.51 | 4,192,976 | +0.27(+1.74%) |
Jan 18, 2000 | 15.27 | 15.58 | 15.25 | 15.25 | 3,381,391 | -0.34(-2.21%) |
Jan 14, 2000 | 15.82 | 15.85 | 15.53 | 15.59 | 4,049,643 | -0.23(-1.43%) |
Jan 13, 2000 | 15.90 | 15.99 | 15.76 | 15.82 | 3,578,236 | +0.00(+0.00%) |
Jan 12, 2000 | 16.00 | 16.27 | 15.82 | 15.82 | 4,575,835 | +0.04(+0.25%) |
Jan 11, 2000 | 15.82 | 16.09 | 15.78 | 15.78 | 3,770,302 | -0.27(-1.71%) |
Jan 10, 2000 | 15.77 | 16.25 | 15.70 | 16.05 | 6,156,961 | -0.08(-0.49%) |
Jan 07, 2000 | 15.87 | 16.30 | 15.69 | 16.13 | 6,532,494 | +0.31(+1.99%) |
Jan 06, 2000 | 14.80 | 16.09 | 14.80 | 15.82 | 9,531,027 | +1.18(+8.04%) |
Jan 05, 2000 | 14.30 | 15.11 | 14.30 | 14.64 | 5,909,154 | +0.41(+2.90%) |
Jan 04, 2000 | 14.58 | 14.88 | 14.23 | 14.23 | 4,334,399 | -0.59(-3.97%) |