Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 14.28 | 14.33 | 14.14 | 14.14 | 3,568,362 | -0.15(-1.03%) |
Jul 28, 2000 | 14.01 | 14.38 | 13.95 | 14.28 | 3,827,636 | +0.31(+2.25%) |
Jul 27, 2000 | 14.09 | 14.19 | 13.90 | 13.97 | 3,303,991 | +0.07(+0.50%) |
Jul 26, 2000 | 13.96 | 14.35 | 13.90 | 13.90 | 6,307,620 | +0.04(+0.28%) |
Jul 25, 2000 | 13.89 | 14.08 | 13.84 | 13.86 | 3,219,584 | -0.12(-0.84%) |
Jul 24, 2000 | 13.50 | 14.19 | 13.50 | 13.98 | 4,133,413 | +0.42(+3.11%) |
Jul 21, 2000 | 13.55 | 13.56 | 13.39 | 13.56 | 2,275,814 | -0.02(-0.15%) |
Jul 20, 2000 | 13.62 | 13.64 | 13.50 | 13.58 | 3,552,117 | +0.00(+0.00%) |
Jul 19, 2000 | 13.97 | 13.98 | 13.54 | 13.58 | 4,952,006 | -0.24(-1.70%) |
Jul 18, 2000 | 13.68 | 13.90 | 13.67 | 13.81 | 2,393,984 | +0.12(+0.86%) |
Jul 17, 2000 | 13.66 | 13.74 | 13.53 | 13.70 | 2,990,569 | -0.10(-0.71%) |
Jul 14, 2000 | 14.02 | 14.02 | 13.60 | 13.79 | 3,614,547 | -0.27(-1.89%) |
Jul 13, 2000 | 14.26 | 14.26 | 14.05 | 14.06 | 2,649,754 | -0.08(-0.56%) |
Jul 12, 2000 | 14.17 | 14.22 | 13.98 | 14.14 | 4,976,213 | +0.18(+1.26%) |
Jul 11, 2000 | 13.69 | 14.12 | 13.62 | 13.96 | 5,098,206 | +0.27(+2.01%) |
Jul 10, 2000 | 13.38 | 13.75 | 13.36 | 13.69 | 4,175,139 | +0.17(+1.24%) |
Jul 07, 2000 | 13.60 | 13.77 | 13.50 | 13.52 | 4,227,376 | -0.07(-0.51%) |
Jul 06, 2000 | 13.73 | 13.83 | 13.58 | 13.59 | 4,084,361 | -0.30(-2.19%) |
Jul 05, 2000 | 13.49 | 14.03 | 13.32 | 13.89 | 5,396,339 | +0.70(+5.28%) |
Jul 03, 2000 | 13.03 | 13.24 | 13.03 | 13.20 | 2,603,251 | +0.17(+1.28%) |
Jun 30, 2000 | 13.39 | 13.50 | 12.95 | 13.03 | 5,742,250 | -0.40(-2.99%) |
Jun 29, 2000 | 13.26 | 13.63 | 13.22 | 13.43 | 4,077,035 | -0.08(-0.60%) |
Jun 28, 2000 | 13.61 | 13.64 | 13.41 | 13.51 | 3,370,243 | -0.08(-0.62%) |
Jun 27, 2000 | 13.58 | 13.79 | 13.53 | 13.60 | 4,905,184 | +0.18(+1.31%) |
Jun 26, 2000 | 13.24 | 13.49 | 13.23 | 13.42 | 3,547,339 | +0.17(+1.26%) |
Jun 23, 2000 | 13.32 | 13.32 | 13.20 | 13.26 | 2,533,177 | -0.25(-1.88%) |
Jun 22, 2000 | 13.55 | 13.77 | 13.33 | 13.51 | 4,472,636 | -0.03(-0.22%) |
Jun 21, 2000 | 13.26 | 13.58 | 13.20 | 13.54 | 5,223,065 | +0.64(+4.94%) |
Jun 20, 2000 | 13.13 | 13.34 | 12.72 | 12.90 | 4,475,821 | -0.21(-1.57%) |
Jun 19, 2000 | 13.32 | 13.42 | 13.02 | 13.11 | 3,862,673 | -0.15(-1.11%) |
Jun 16, 2000 | 13.57 | 13.57 | 13.26 | 13.26 | 6,122,561 | -0.31(-2.31%) |
Jun 15, 2000 | 13.23 | 13.72 | 13.23 | 13.57 | 6,653,531 | +0.35(+2.67%) |
Jun 14, 2000 | 13.19 | 13.33 | 13.11 | 13.22 | 4,385,043 | +0.36(+2.83%) |
Jun 13, 2000 | 12.81 | 13.08 | 12.81 | 12.85 | 3,435,858 | -0.02(-0.12%) |
Jun 12, 2000 | 12.87 | 13.16 | 12.85 | 12.87 | 3,220,539 | +0.00(+0.04%) |
Jun 09, 2000 | 12.86 | 12.90 | 12.74 | 12.86 | 3,423,436 | +0.03(+0.23%) |
Jun 08, 2000 | 12.86 | 12.87 | 12.63 | 12.83 | 3,957,591 | +0.00(+0.00%) |
Jun 07, 2000 | 12.92 | 13.06 | 12.79 | 12.83 | 5,073,998 | -0.09(-0.68%) |
Jun 06, 2000 | 13.34 | 13.34 | 12.88 | 12.92 | 5,016,665 | -0.43(-3.23%) |
Jun 05, 2000 | 13.28 | 13.35 | 13.20 | 13.35 | 4,311,465 | +0.12(+0.89%) |
Jun 02, 2000 | 13.58 | 13.62 | 13.19 | 13.23 | 5,316,391 | -0.09(-0.66%) |
Jun 01, 2000 | 13.51 | 13.51 | 13.24 | 13.32 | 3,251,754 | -0.14(-1.03%) |
May 31, 2000 | 13.52 | 13.71 | 13.46 | 13.46 | 3,418,658 | +0.10(+0.74%) |
May 30, 2000 | 13.28 | 13.59 | 13.26 | 13.36 | 2,517,251 | +0.18(+1.33%) |
May 26, 2000 | 13.37 | 13.56 | 13.19 | 13.19 | 2,846,280 | -0.15(-1.11%) |
May 25, 2000 | 13.71 | 13.85 | 13.19 | 13.33 | 4,013,332 | -0.51(-3.69%) |
May 24, 2000 | 13.34 | 13.93 | 13.34 | 13.84 | 5,162,546 | +0.64(+4.84%) |
May 23, 2000 | 13.22 | 13.29 | 13.07 | 13.20 | 2,441,762 | -0.01(-0.08%) |
May 22, 2000 | 13.30 | 13.40 | 13.09 | 13.22 | 4,098,376 | -0.05(-0.37%) |
May 19, 2000 | 13.53 | 13.60 | 13.15 | 13.26 | 4,386,954 | -0.40(-2.94%) |
May 18, 2000 | 13.84 | 13.91 | 13.66 | 13.67 | 2,565,029 | -0.15(-1.07%) |
May 17, 2000 | 13.87 | 13.99 | 13.75 | 13.81 | 3,504,339 | -0.32(-2.29%) |
May 16, 2000 | 13.53 | 14.33 | 13.43 | 14.14 | 6,462,420 | +0.65(+4.79%) |
May 15, 2000 | 13.40 | 13.65 | 13.39 | 13.49 | 4,209,858 | +0.17(+1.26%) |
May 12, 2000 | 13.38 | 13.50 | 13.26 | 13.32 | 2,944,384 | -0.17(-1.25%) |
May 11, 2000 | 13.55 | 13.64 | 13.43 | 13.49 | 3,745,139 | +0.00(+0.00%) |
May 10, 2000 | 13.54 | 13.58 | 13.31 | 13.49 | 3,199,199 | -0.01(-0.07%) |
May 09, 2000 | 13.66 | 13.79 | 13.42 | 13.50 | 3,112,562 | -0.21(-1.50%) |
May 08, 2000 | 13.77 | 13.77 | 13.42 | 13.71 | 2,802,962 | +0.10(+0.72%) |
May 05, 2000 | 13.37 | 13.70 | 13.31 | 13.61 | 3,799,287 | +0.20(+1.46%) |
May 04, 2000 | 13.53 | 13.77 | 13.30 | 13.41 | 4,410,843 | -0.06(-0.43%) |
May 03, 2000 | 13.65 | 13.85 | 13.39 | 13.47 | 3,898,984 | -0.18(-1.30%) |
May 02, 2000 | 13.50 | 13.74 | 13.44 | 13.65 | 3,933,702 | +0.00(+0.00%) |