Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 15.52 | 15.57 | 15.04 | 15.20 | 11,770,587 | -0.32(-2.07%) |
Apr 27, 2000 | 15.81 | 15.81 | 15.26 | 15.52 | 14,025,925 | -0.38(-2.41%) |
Apr 26, 2000 | 16.13 | 16.13 | 15.73 | 15.91 | 14,834,688 | -0.34(-2.10%) |
Apr 25, 2000 | 15.97 | 16.25 | 15.50 | 16.25 | 13,549,121 | +0.28(+1.75%) |
Apr 24, 2000 | 15.91 | 16.23 | 15.76 | 15.97 | 14,589,448 | +0.06(+0.38%) |
Apr 20, 2000 | 15.83 | 15.91 | 15.44 | 15.91 | 12,882,093 | +0.08(+0.51%) |
Apr 19, 2000 | 15.65 | 15.99 | 15.42 | 15.83 | 15,666,453 | +0.18(+1.15%) |
Apr 18, 2000 | 15.60 | 15.81 | 14.92 | 15.65 | 20,206,034 | +0.04(+0.27%) |
Apr 17, 2000 | 15.12 | 15.65 | 14.88 | 15.60 | 16,653,940 | +0.48(+3.19%) |
Apr 14, 2000 | 15.20 | 15.30 | 14.82 | 15.12 | 14,752,942 | -0.08(-0.53%) |
Apr 13, 2000 | 15.60 | 15.65 | 15.16 | 15.20 | 13,831,660 | -0.40(-2.58%) |
Apr 12, 2000 | 15.34 | 16.07 | 15.34 | 15.60 | 24,228,716 | +0.42(+2.78%) |
Apr 11, 2000 | 14.70 | 15.36 | 14.70 | 15.18 | 18,813,544 | +0.70(+4.87%) |
Apr 10, 2000 | 14.86 | 15.18 | 14.44 | 14.48 | 20,055,286 | -0.38(-2.58%) |
Apr 07, 2000 | 14.72 | 14.94 | 14.40 | 14.86 | 19,242,792 | +0.14(+0.96%) |
Apr 06, 2000 | 15.32 | 15.42 | 14.40 | 14.72 | 32,144,466 | -0.60(-3.95%) |
Apr 05, 2000 | 16.39 | 16.39 | 15.24 | 15.32 | 31,495,778 | -1.53(-9.07%) |
Apr 04, 2000 | 15.86 | 16.85 | 15.50 | 16.85 | 42,576,648 | +0.99(+6.23%) |
Apr 03, 2000 | 15.20 | 16.07 | 15.20 | 15.86 | 22,053,882 | +0.76(+5.05%) |
Mar 31, 2000 | 15.62 | 15.66 | 15.10 | 15.10 | 13,779,752 | -0.52(-3.34%) |
Mar 30, 2000 | 15.16 | 16.07 | 15.16 | 15.62 | 29,223,344 | +0.54(+3.58%) |
Mar 29, 2000 | 14.58 | 15.14 | 14.58 | 15.08 | 25,331,520 | +0.64(+4.46%) |
Mar 28, 2000 | 14.56 | 14.96 | 14.44 | 14.44 | 21,260,970 | -0.12(-0.82%) |
Mar 27, 2000 | 15.12 | 15.16 | 14.56 | 14.56 | 16,386,632 | -0.56(-3.72%) |
Mar 24, 2000 | 15.12 | 15.18 | 14.92 | 15.12 | 13,636,463 | +0.00(+0.00%) |
Mar 23, 2000 | 15.14 | 15.57 | 14.94 | 15.12 | 16,072,078 | -0.02(-0.13%) |
Mar 22, 2000 | 15.76 | 15.76 | 14.86 | 15.14 | 18,473,192 | -0.77(-4.81%) |
Mar 21, 2000 | 15.62 | 15.99 | 15.24 | 15.91 | 13,341,491 | +0.28(+1.81%) |
Mar 20, 2000 | 15.76 | 15.76 | 15.46 | 15.62 | 10,511,751 | -0.18(-1.16%) |
Mar 17, 2000 | 16.01 | 16.07 | 15.68 | 15.81 | 22,591,918 | -0.20(-1.25%) |
Mar 16, 2000 | 15.62 | 16.05 | 15.62 | 16.01 | 27,377,362 | +0.70(+4.60%) |
Mar 15, 2000 | 14.00 | 15.38 | 14.00 | 15.30 | 34,421,252 | +1.37(+9.81%) |
Mar 14, 2000 | 14.08 | 14.26 | 13.80 | 13.93 | 17,348,942 | -0.14(-1.01%) |
Mar 13, 2000 | 14.26 | 14.26 | 13.88 | 14.08 | 24,321,964 | -0.56(-3.85%) |
Mar 10, 2000 | 15.00 | 15.00 | 14.18 | 14.64 | 21,866,456 | -0.40(-2.67%) |
Mar 09, 2000 | 15.28 | 15.30 | 14.76 | 15.04 | 19,262,684 | -0.24(-1.58%) |
Mar 08, 2000 | 15.16 | 15.46 | 14.76 | 15.28 | 22,445,520 | +0.12(+0.79%) |
Mar 07, 2000 | 15.76 | 15.76 | 14.42 | 15.16 | 36,429,172 | -0.60(-3.82%) |
Mar 06, 2000 | 15.93 | 15.93 | 15.54 | 15.76 | 12,229,985 | -0.36(-2.25%) |
Mar 03, 2000 | 15.97 | 16.21 | 15.78 | 16.13 | 14,012,870 | +0.16(+1.01%) |
Mar 02, 2000 | 16.41 | 16.67 | 15.89 | 15.97 | 17,668,780 | -0.44(-2.69%) |
Mar 01, 2000 | 15.83 | 16.53 | 15.83 | 16.41 | 24,273,786 | +0.76(+4.87%) |
Feb 29, 2000 | 15.70 | 15.70 | 15.32 | 15.65 | 16,084,511 | -0.22(-1.38%) |
Feb 28, 2000 | 15.66 | 15.99 | 15.30 | 15.86 | 16,779,512 | +0.20(+1.27%) |
Feb 25, 2000 | 16.03 | 16.31 | 15.46 | 15.66 | 16,952,642 | -0.36(-2.25%) |
Feb 24, 2000 | 16.25 | 16.25 | 15.54 | 16.03 | 24,023,884 | -0.46(-2.81%) |
Feb 23, 2000 | 16.55 | 16.55 | 16.09 | 16.49 | 17,130,434 | -0.16(-0.97%) |
Feb 22, 2000 | 16.53 | 16.93 | 16.25 | 16.65 | 16,387,564 | +0.12(+0.72%) |
Feb 18, 2000 | 16.83 | 16.83 | 16.33 | 16.53 | 17,787,514 | -0.30(-1.78%) |
Feb 17, 2000 | 17.23 | 17.23 | 16.47 | 16.83 | 18,123,516 | -0.40(-2.33%) |
Feb 16, 2000 | 17.84 | 17.84 | 17.13 | 17.23 | 10,683,636 | -0.69(-3.82%) |
Feb 15, 2000 | 17.41 | 17.94 | 17.13 | 17.92 | 12,210,403 | +0.50(+2.88%) |
Feb 14, 2000 | 17.78 | 17.78 | 17.31 | 17.41 | 11,099,208 | -0.46(-2.57%) |
Feb 11, 2000 | 18.00 | 18.00 | 17.66 | 17.88 | 11,956,460 | -0.36(-1.99%) |
Feb 10, 2000 | 18.34 | 18.46 | 18.10 | 18.24 | 12,490,766 | -0.10(-0.54%) |
Feb 09, 2000 | 18.40 | 18.58 | 18.26 | 18.34 | 12,360,531 | -0.06(-0.33%) |
Feb 08, 2000 | 18.30 | 18.62 | 18.26 | 18.40 | 12,839,821 | +0.10(+0.54%) |
Feb 07, 2000 | 18.10 | 18.54 | 17.88 | 18.30 | 12,035,720 | +0.20(+1.12%) |
Feb 04, 2000 | 17.78 | 18.58 | 17.71 | 18.10 | 17,876,722 | +0.32(+1.81%) |
Feb 03, 2000 | 18.14 | 18.26 | 17.71 | 17.78 | 14,712,535 | -0.36(-2.00%) |
Feb 02, 2000 | 18.62 | 18.62 | 18.04 | 18.14 | 11,137,128 | -0.56(-3.01%) |