Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 14.18 | 14.23 | 14.04 | 14.04 | 3,593,144 | -0.15(-1.03%) |
Jul 28, 2000 | 13.91 | 14.28 | 13.85 | 14.19 | 3,854,219 | +0.31(+2.25%) |
Jul 27, 2000 | 13.99 | 14.09 | 13.81 | 13.87 | 3,326,938 | +0.07(+0.50%) |
Jul 26, 2000 | 13.87 | 14.26 | 13.81 | 13.81 | 6,351,427 | +0.04(+0.28%) |
Jul 25, 2000 | 13.80 | 13.98 | 13.75 | 13.77 | 3,241,944 | -0.12(-0.84%) |
Jul 24, 2000 | 13.41 | 14.09 | 13.41 | 13.88 | 4,162,120 | +0.42(+3.11%) |
Jul 21, 2000 | 13.46 | 13.46 | 13.30 | 13.46 | 2,291,620 | -0.02(-0.15%) |
Jul 20, 2000 | 13.52 | 13.54 | 13.41 | 13.48 | 3,576,787 | +0.00(+0.00%) |
Jul 19, 2000 | 13.87 | 13.88 | 13.45 | 13.48 | 4,986,398 | -0.23(-1.70%) |
Jul 18, 2000 | 13.58 | 13.81 | 13.57 | 13.72 | 2,410,611 | +0.12(+0.86%) |
Jul 17, 2000 | 13.56 | 13.64 | 13.44 | 13.60 | 3,011,339 | -0.10(-0.71%) |
Jul 14, 2000 | 13.92 | 13.92 | 13.50 | 13.70 | 3,639,650 | -0.26(-1.89%) |
Jul 13, 2000 | 14.17 | 14.17 | 13.95 | 13.96 | 2,668,157 | -0.08(-0.55%) |
Jul 12, 2000 | 14.07 | 14.12 | 13.88 | 14.04 | 5,010,774 | +0.17(+1.26%) |
Jul 11, 2000 | 13.59 | 14.02 | 13.52 | 13.87 | 5,133,613 | +0.27(+2.01%) |
Jul 10, 2000 | 13.29 | 13.66 | 13.27 | 13.59 | 4,204,136 | +0.17(+1.24%) |
Jul 07, 2000 | 13.50 | 13.68 | 13.41 | 13.43 | 4,256,736 | -0.07(-0.51%) |
Jul 06, 2000 | 13.63 | 13.74 | 13.48 | 13.49 | 4,112,728 | -0.30(-2.19%) |
Jul 05, 2000 | 13.40 | 13.93 | 13.23 | 13.80 | 5,433,817 | +0.69(+5.28%) |
Jul 03, 2000 | 12.94 | 13.15 | 12.94 | 13.10 | 2,621,331 | +0.17(+1.28%) |
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%) |