Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 12.80 | 12.97 | 12.62 | 12.73 | 96,384,464 | +0.02(+0.17%) |
Jul 28, 2000 | 12.93 | 13.09 | 12.69 | 12.70 | 103,737,432 | +0.06(+0.46%) |
Jul 27, 2000 | 12.37 | 12.78 | 12.31 | 12.65 | 101,943,688 | +0.28(+2.30%) |
Jul 26, 2000 | 12.59 | 12.67 | 12.26 | 12.36 | 117,120,544 | -0.22(-1.72%) |
Jul 25, 2000 | 12.91 | 12.94 | 12.46 | 12.58 | 88,025,744 | -0.28(-2.21%) |
Jul 24, 2000 | 13.14 | 13.15 | 12.76 | 12.86 | 77,023,320 | -0.32(-2.42%) |
Jul 21, 2000 | 13.63 | 13.67 | 13.10 | 13.18 | 76,934,176 | -0.46(-3.34%) |
Jul 20, 2000 | 13.39 | 13.72 | 13.33 | 13.64 | 75,000,560 | +0.31(+2.31%) |
Jul 19, 2000 | 13.87 | 14.13 | 13.27 | 13.33 | 191,887,152 | -0.98(-6.85%) |
Jul 18, 2000 | 14.15 | 14.49 | 14.12 | 14.31 | 96,841,680 | +0.06(+0.40%) |
Jul 17, 2000 | 14.27 | 14.50 | 14.13 | 14.25 | 74,043,624 | -0.14(-0.95%) |
Jul 14, 2000 | 14.49 | 14.54 | 14.30 | 14.39 | 70,187,080 | -0.18(-1.25%) |
Jul 13, 2000 | 14.37 | 14.58 | 14.10 | 14.57 | 110,865,216 | -0.07(-0.46%) |
Jul 12, 2000 | 14.27 | 14.77 | 14.07 | 14.64 | 80,046,616 | +0.22(+1.50%) |
Jul 11, 2000 | 14.37 | 14.68 | 14.31 | 14.42 | 50,966,360 | -0.06(-0.40%) |
Jul 10, 2000 | 14.71 | 14.82 | 14.47 | 14.48 | 72,256,736 | -0.47(-3.12%) |
Jul 07, 2000 | 14.82 | 15.11 | 14.69 | 14.95 | 74,263,592 | +0.19(+1.31%) |
Jul 06, 2000 | 14.38 | 14.89 | 14.31 | 14.76 | 65,651,440 | +0.44(+3.11%) |
Jul 05, 2000 | 14.56 | 14.56 | 14.27 | 14.31 | 47,756,824 | -0.27(-1.88%) |
Jul 03, 2000 | 14.53 | 14.60 | 14.47 | 14.58 | 21,578,092 | +0.00(+0.00%) |
Jun 30, 2000 | 14.05 | 14.58 | 13.98 | 14.58 | 71,799,528 | +0.51(+3.64%) |
Jun 29, 2000 | 14.27 | 14.39 | 14.05 | 14.07 | 52,727,460 | -0.32(-2.22%) |
Jun 28, 2000 | 14.40 | 14.60 | 14.33 | 14.39 | 51,370,088 | +0.02(+0.16%) |
Jun 27, 2000 | 14.45 | 14.61 | 14.29 | 14.37 | 42,609,832 | -0.13(-0.87%) |
Jun 26, 2000 | 14.13 | 14.61 | 14.13 | 14.49 | 66,218,912 | +0.33(+2.33%) |
Jun 23, 2000 | 14.57 | 14.60 | 14.04 | 14.16 | 68,309,688 | -0.40(-2.73%) |
Jun 22, 2000 | 14.83 | 14.95 | 14.46 | 14.56 | 119,740,664 | -0.15(-1.02%) |
Jun 21, 2000 | 14.04 | 14.98 | 14.03 | 14.71 | 219,965,760 | +1.05(+7.67%) |
Jun 20, 2000 | 13.47 | 13.72 | 13.44 | 13.66 | 85,401,512 | +0.23(+1.70%) |
Jun 19, 2000 | 13.23 | 13.46 | 13.13 | 13.43 | 63,912,008 | +0.21(+1.56%) |
Jun 16, 2000 | 13.24 | 13.33 | 13.03 | 13.23 | 94,227,040 | +0.03(+0.26%) |
Jun 15, 2000 | 12.91 | 13.25 | 12.87 | 13.19 | 89,951,136 | +0.34(+2.65%) |
Jun 14, 2000 | 12.73 | 12.94 | 12.67 | 12.85 | 109,698,464 | +0.48(+3.88%) |
Jun 13, 2000 | 12.17 | 12.40 | 12.05 | 12.37 | 60,736,484 | +0.18(+1.50%) |
Jun 12, 2000 | 12.58 | 12.58 | 12.10 | 12.19 | 67,554,072 | -0.35(-2.82%) |
Jun 09, 2000 | 12.69 | 12.70 | 12.45 | 12.54 | 48,971,576 | +0.00(+0.00%) |
Jun 08, 2000 | 13.05 | 13.15 | 12.44 | 12.54 | 129,957,856 | -0.31(-2.40%) |
Jun 07, 2000 | 12.62 | 12.90 | 12.24 | 12.85 | 104,649,384 | +0.16(+1.26%) |
Jun 06, 2000 | 12.43 | 12.74 | 12.36 | 12.69 | 135,790,800 | +0.50(+4.11%) |
Jun 05, 2000 | 12.04 | 12.46 | 12.03 | 12.19 | 88,315,648 | +0.10(+0.84%) |
Jun 02, 2000 | 12.03 | 12.17 | 11.85 | 12.09 | 110,344,096 | +0.32(+2.71%) |
Jun 01, 2000 | 11.73 | 12.03 | 11.63 | 11.77 | 129,603,496 | +0.36(+3.20%) |
May 31, 2000 | 11.60 | 11.61 | 11.31 | 11.40 | 75,381,248 | -0.15(-1.29%) |
May 30, 2000 | 11.38 | 11.69 | 11.30 | 11.55 | 93,988,152 | +0.35(+3.16%) |
May 26, 2000 | 11.31 | 11.42 | 11.01 | 11.20 | 76,552,120 | -0.01(-0.10%) |
May 25, 2000 | 11.77 | 11.80 | 11.14 | 11.21 | 129,386,272 | -0.74(-6.19%) |
May 24, 2000 | 11.51 | 12.13 | 11.48 | 11.95 | 117,227,232 | +0.43(+3.75%) |
May 23, 2000 | 11.65 | 11.95 | 11.50 | 11.52 | 79,488,472 | -0.18(-1.56%) |
May 22, 2000 | 11.87 | 11.90 | 11.38 | 11.70 | 95,933,560 | -0.16(-1.34%) |
May 19, 2000 | 11.92 | 12.02 | 11.76 | 11.86 | 91,302,472 | -0.21(-1.71%) |
May 18, 2000 | 12.41 | 12.41 | 12.01 | 12.07 | 73,560,352 | -0.27(-2.22%) |
May 17, 2000 | 12.55 | 12.60 | 12.26 | 12.34 | 73,014,008 | -0.33(-2.60%) |
May 16, 2000 | 12.68 | 12.87 | 12.59 | 12.67 | 66,388,412 | +0.02(+0.19%) |
May 15, 2000 | 12.58 | 12.66 | 12.40 | 12.65 | 46,488,592 | +0.10(+0.81%) |
May 12, 2000 | 12.48 | 12.72 | 12.44 | 12.54 | 51,955,384 | +0.17(+1.39%) |
May 11, 2000 | 12.14 | 12.42 | 11.99 | 12.37 | 80,074,872 | +0.31(+2.54%) |
May 10, 2000 | 12.35 | 12.37 | 11.99 | 12.07 | 92,896,000 | -0.30(-2.39%) |
May 09, 2000 | 12.80 | 12.84 | 12.31 | 12.36 | 83,349,128 | -0.36(-2.86%) |
May 08, 2000 | 12.93 | 13.01 | 12.70 | 12.73 | 49,626,264 | -0.24(-1.84%) |
May 05, 2000 | 12.81 | 13.09 | 12.74 | 12.97 | 49,920,560 | +0.12(+0.96%) |
May 04, 2000 | 12.82 | 12.99 | 12.64 | 12.84 | 59,403,520 | -0.02(-0.17%) |
May 03, 2000 | 12.83 | 12.91 | 12.54 | 12.86 | 75,911,416 | +0.13(+0.99%) |
May 02, 2000 | 13.27 | 13.40 | 12.67 | 12.74 | 134,004,192 | -0.65(-4.86%) |