Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 13.30 | 13.41 | 12.86 | 12.94 | 5,782,131 | -0.40(-2.99%) |
Jun 29, 2000 | 13.17 | 13.53 | 13.12 | 13.34 | 4,105,351 | -0.08(-0.60%) |
Jun 28, 2000 | 13.51 | 13.54 | 13.32 | 13.42 | 3,393,650 | -0.08(-0.62%) |
Jun 27, 2000 | 13.48 | 13.70 | 13.44 | 13.50 | 4,939,251 | +0.17(+1.31%) |
Jun 26, 2000 | 13.15 | 13.40 | 13.14 | 13.33 | 3,571,976 | +0.17(+1.25%) |
Jun 23, 2000 | 13.23 | 13.23 | 13.10 | 13.16 | 2,550,770 | -0.25(-1.88%) |
Jun 22, 2000 | 13.46 | 13.68 | 13.24 | 13.42 | 4,503,699 | -0.03(-0.22%) |
Jun 21, 2000 | 13.17 | 13.48 | 13.10 | 13.45 | 5,259,340 | +0.63(+4.94%) |
Jun 20, 2000 | 13.04 | 13.25 | 12.64 | 12.81 | 4,506,906 | -0.20(-1.57%) |
Jun 19, 2000 | 13.23 | 13.33 | 12.93 | 13.02 | 3,889,499 | -0.15(-1.11%) |
Jun 16, 2000 | 13.48 | 13.48 | 13.16 | 13.16 | 6,165,083 | -0.31(-2.31%) |
Jun 15, 2000 | 13.14 | 13.62 | 13.13 | 13.48 | 6,699,741 | +0.35(+2.67%) |
Jun 14, 2000 | 13.10 | 13.24 | 13.02 | 13.12 | 4,415,498 | +0.36(+2.83%) |
Jun 13, 2000 | 12.72 | 12.99 | 12.72 | 12.76 | 3,459,720 | -0.02(-0.12%) |
Jun 12, 2000 | 12.78 | 13.07 | 12.76 | 12.78 | 3,242,906 | +0.00(+0.04%) |
Jun 09, 2000 | 12.77 | 12.81 | 12.66 | 12.77 | 3,447,212 | +0.03(+0.23%) |
Jun 08, 2000 | 12.77 | 12.78 | 12.54 | 12.74 | 3,985,077 | +0.00(+0.00%) |
Jun 07, 2000 | 12.83 | 12.97 | 12.71 | 12.74 | 5,109,238 | -0.09(-0.68%) |
Jun 06, 2000 | 13.25 | 13.25 | 12.79 | 12.83 | 5,051,506 | -0.43(-3.23%) |
Jun 05, 2000 | 13.19 | 13.26 | 13.11 | 13.26 | 4,341,409 | +0.12(+0.89%) |
Jun 02, 2000 | 13.48 | 13.52 | 13.10 | 13.14 | 5,353,314 | -0.09(-0.66%) |
Jun 01, 2000 | 13.42 | 13.42 | 13.15 | 13.23 | 3,274,338 | -0.14(-1.03%) |
May 31, 2000 | 13.43 | 13.61 | 13.37 | 13.37 | 3,442,401 | +0.10(+0.74%) |
May 30, 2000 | 13.19 | 13.49 | 13.16 | 13.27 | 2,534,733 | +0.17(+1.33%) |
May 26, 2000 | 13.28 | 13.46 | 13.10 | 13.10 | 2,866,048 | -0.15(-1.11%) |
May 25, 2000 | 13.61 | 13.76 | 13.10 | 13.24 | 4,041,205 | -0.51(-3.69%) |
May 24, 2000 | 13.25 | 13.84 | 13.25 | 13.75 | 5,198,401 | +0.63(+4.84%) |
May 23, 2000 | 13.12 | 13.20 | 12.98 | 13.11 | 2,458,720 | -0.01(-0.08%) |
May 22, 2000 | 13.21 | 13.31 | 13.00 | 13.12 | 4,126,840 | -0.05(-0.37%) |
May 19, 2000 | 13.44 | 13.50 | 13.06 | 13.17 | 4,417,422 | -0.40(-2.94%) |
May 18, 2000 | 13.75 | 13.82 | 13.56 | 13.57 | 2,582,843 | -0.15(-1.07%) |
May 17, 2000 | 13.78 | 13.89 | 13.66 | 13.72 | 3,528,677 | -0.32(-2.29%) |
May 16, 2000 | 13.44 | 14.23 | 13.34 | 14.04 | 6,507,302 | +0.64(+4.79%) |
May 15, 2000 | 13.31 | 13.55 | 13.30 | 13.40 | 4,239,096 | +0.17(+1.26%) |
May 12, 2000 | 13.29 | 13.41 | 13.17 | 13.23 | 2,964,833 | -0.17(-1.25%) |
May 11, 2000 | 13.46 | 13.54 | 13.34 | 13.40 | 3,771,150 | +0.00(+0.00%) |
May 10, 2000 | 13.45 | 13.48 | 13.22 | 13.40 | 3,221,418 | -0.01(-0.07%) |
May 09, 2000 | 13.56 | 13.70 | 13.33 | 13.41 | 3,134,179 | -0.20(-1.50%) |
May 08, 2000 | 13.68 | 13.68 | 13.33 | 13.61 | 2,822,429 | +0.10(+0.71%) |
May 05, 2000 | 13.28 | 13.60 | 13.22 | 13.51 | 3,825,674 | +0.19(+1.46%) |
May 04, 2000 | 13.44 | 13.67 | 13.21 | 13.32 | 4,441,477 | -0.06(-0.43%) |
May 03, 2000 | 13.55 | 13.76 | 13.30 | 13.38 | 3,926,063 | -0.18(-1.30%) |
May 02, 2000 | 13.41 | 13.65 | 13.35 | 13.55 | 3,961,022 | +0.00(+0.00%) |
May 01, 2000 | 13.51 | 13.81 | 13.26 | 13.55 | 5,589,692 | +0.05(+0.37%) |
Apr 28, 2000 | 13.63 | 13.65 | 13.41 | 13.50 | 4,732,379 | -0.13(-0.94%) |
Apr 27, 2000 | 13.80 | 14.01 | 13.30 | 13.63 | 7,767,774 | -0.23(-1.69%) |
Apr 26, 2000 | 14.58 | 14.58 | 13.62 | 13.87 | 11,171,046 | -0.76(-5.19%) |
Apr 25, 2000 | 14.98 | 15.01 | 13.80 | 14.62 | 14,507,606 | -0.55(-3.66%) |
Apr 24, 2000 | 14.23 | 15.22 | 14.23 | 15.18 | 5,722,475 | +0.80(+5.55%) |
Apr 20, 2000 | 14.10 | 14.39 | 14.03 | 14.38 | 3,184,854 | +0.28(+2.00%) |
Apr 19, 2000 | 13.97 | 14.32 | 13.89 | 14.10 | 2,675,213 | +0.09(+0.63%) |
Apr 18, 2000 | 14.05 | 14.05 | 13.72 | 14.01 | 3,896,876 | +0.00(+0.00%) |
Apr 17, 2000 | 13.90 | 14.12 | 13.73 | 14.01 | 4,652,517 | -0.15(-1.03%) |
Apr 14, 2000 | 14.66 | 14.70 | 13.77 | 14.16 | 9,850,598 | -0.61(-4.16%) |
Apr 13, 2000 | 14.75 | 15.02 | 14.30 | 14.77 | 6,669,592 | +0.02(+0.14%) |
Apr 12, 2000 | 15.17 | 15.33 | 14.75 | 14.75 | 3,949,476 | -0.13(-0.86%) |
Apr 11, 2000 | 14.46 | 15.13 | 14.46 | 14.88 | 4,745,209 | +0.42(+2.90%) |
Apr 10, 2000 | 14.32 | 14.79 | 14.30 | 14.46 | 3,394,291 | +0.18(+1.23%) |
Apr 07, 2000 | 14.59 | 14.83 | 14.28 | 14.28 | 4,012,018 | -0.27(-1.87%) |
Apr 06, 2000 | 14.23 | 14.79 | 14.23 | 14.56 | 2,831,409 | +0.35(+2.47%) |
Apr 05, 2000 | 14.48 | 14.78 | 14.20 | 14.21 | 4,625,897 | -0.28(-1.96%) |
Apr 04, 2000 | 14.34 | 14.90 | 13.95 | 14.49 | 7,764,246 | +0.17(+1.16%) |