Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 17.33 | 17.33 | 16.97 | 17.17 | 8,612,306 | -0.16(-0.93%) |
May 30, 2000 | 17.55 | 17.69 | 17.07 | 17.33 | 11,589,999 | -0.22(-1.25%) |
May 26, 2000 | 17.13 | 17.69 | 17.13 | 17.55 | 19,240,616 | +0.60(+3.55%) |
May 25, 2000 | 16.95 | 17.03 | 16.73 | 16.95 | 12,026,395 | +0.00(+0.00%) |
May 24, 2000 | 16.15 | 17.07 | 16.15 | 16.95 | 16,772,986 | +0.87(+5.38%) |
May 23, 2000 | 16.15 | 16.15 | 15.99 | 16.09 | 11,213,902 | -0.22(-1.36%) |
May 22, 2000 | 16.11 | 16.31 | 15.91 | 16.31 | 15,114,741 | +0.20(+1.26%) |
May 19, 2000 | 15.91 | 16.19 | 15.78 | 16.11 | 15,636,303 | +0.20(+1.25%) |
May 18, 2000 | 15.52 | 16.05 | 15.50 | 15.91 | 12,602,352 | +0.38(+2.47%) |
May 17, 2000 | 15.75 | 15.83 | 15.44 | 15.52 | 13,137,590 | -0.22(-1.41%) |
May 16, 2000 | 16.33 | 16.33 | 15.65 | 15.75 | 25,621,208 | -0.90(-5.43%) |
May 15, 2000 | 16.81 | 16.97 | 16.41 | 16.65 | 12,535,525 | -0.16(-0.96%) |
May 12, 2000 | 17.05 | 17.05 | 16.57 | 16.81 | 11,668,948 | -0.42(-2.45%) |
May 11, 2000 | 17.05 | 17.31 | 17.05 | 17.23 | 24,757,738 | +0.24(+1.42%) |
May 10, 2000 | 16.25 | 17.05 | 16.25 | 16.99 | 32,734,722 | +0.74(+4.57%) |
May 09, 2000 | 16.07 | 16.49 | 16.07 | 16.25 | 34,795,792 | +0.64(+4.12%) |
May 08, 2000 | 15.32 | 15.60 | 15.32 | 15.60 | 9,356,419 | +0.46(+3.06%) |
May 05, 2000 | 15.44 | 15.44 | 15.04 | 15.14 | 9,340,256 | -0.46(-2.97%) |
May 04, 2000 | 15.60 | 15.83 | 15.22 | 15.60 | 10,636,080 | +0.00(+0.00%) |
May 03, 2000 | 14.88 | 15.70 | 14.84 | 15.60 | 22,390,504 | +0.72(+4.86%) |
May 02, 2000 | 14.88 | 15.30 | 14.78 | 14.88 | 14,320,586 | +0.00(+0.00%) |
May 01, 2000 | 15.12 | 15.12 | 14.88 | 14.88 | 12,062,762 | -0.32(-2.12%) |
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%) |