Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 15.35 | 15.48 | 15.11 | 15.16 | 7,132,643 | +0.12(+0.77%) |
Aug 30, 2000 | 15.17 | 15.30 | 15.04 | 15.04 | 6,380,226 | -0.29(-1.88%) |
Aug 29, 2000 | 15.50 | 15.53 | 15.30 | 15.33 | 5,917,131 | -0.29(-1.85%) |
Aug 28, 2000 | 15.58 | 15.92 | 15.53 | 15.62 | 7,826,225 | -0.11(-0.72%) |
Aug 25, 2000 | 15.76 | 15.86 | 15.63 | 15.74 | 5,610,523 | -0.13(-0.84%) |
Aug 24, 2000 | 15.79 | 15.92 | 15.74 | 15.87 | 5,010,045 | -0.11(-0.71%) |
Aug 23, 2000 | 16.11 | 16.15 | 15.79 | 15.98 | 5,219,606 | -0.13(-0.83%) |
Aug 22, 2000 | 16.02 | 16.14 | 15.96 | 16.12 | 4,896,015 | +0.12(+0.77%) |
Aug 21, 2000 | 15.99 | 16.12 | 15.91 | 15.99 | 5,564,426 | +0.10(+0.60%) |
Aug 18, 2000 | 15.99 | 16.03 | 15.71 | 15.90 | 8,319,041 | -0.10(-0.60%) |
Aug 17, 2000 | 16.16 | 16.18 | 15.92 | 15.99 | 7,159,634 | -0.14(-0.86%) |
Aug 16, 2000 | 15.97 | 16.19 | 15.95 | 16.13 | 4,882,671 | +0.29(+1.82%) |
Aug 15, 2000 | 15.95 | 16.04 | 15.80 | 15.84 | 5,002,160 | -0.20(-1.25%) |
Aug 14, 2000 | 16.16 | 16.22 | 15.92 | 16.04 | 4,343,455 | -0.09(-0.54%) |
Aug 11, 2000 | 16.07 | 16.30 | 16.01 | 16.13 | 6,811,175 | +0.07(+0.44%) |
Aug 10, 2000 | 15.79 | 16.14 | 15.70 | 16.06 | 8,717,237 | +0.43(+2.74%) |
Aug 09, 2000 | 15.92 | 16.02 | 15.44 | 15.63 | 10,750,369 | -0.31(-1.92%) |
Aug 08, 2000 | 15.91 | 16.07 | 15.78 | 15.94 | 6,980,401 | -0.03(-0.20%) |
Aug 07, 2000 | 16.07 | 16.07 | 15.82 | 15.97 | 5,788,847 | +0.05(+0.31%) |
Aug 04, 2000 | 15.93 | 15.94 | 15.71 | 15.92 | 6,162,477 | -0.07(-0.45%) |
Aug 03, 2000 | 15.87 | 16.05 | 15.85 | 15.99 | 8,668,410 | +0.08(+0.52%) |
Aug 02, 2000 | 15.65 | 15.94 | 15.54 | 15.91 | 7,554,797 | +0.28(+1.78%) |
Aug 01, 2000 | 15.25 | 15.66 | 15.23 | 15.63 | 7,659,122 | +0.29(+1.88%) |
Jul 31, 2000 | 15.45 | 15.49 | 15.25 | 15.34 | 9,610,978 | -0.10(-0.64%) |
Jul 28, 2000 | 15.31 | 15.45 | 15.20 | 15.44 | 7,349,482 | +0.30(+1.96%) |
Jul 27, 2000 | 14.96 | 15.32 | 14.94 | 15.14 | 9,991,887 | +0.27(+1.78%) |
Jul 26, 2000 | 15.42 | 15.42 | 14.88 | 14.88 | 11,156,146 | -0.54(-3.48%) |
Jul 25, 2000 | 15.59 | 15.62 | 15.29 | 15.42 | 8,917,093 | -0.16(-1.01%) |
Jul 24, 2000 | 15.22 | 15.72 | 15.22 | 15.57 | 8,620,493 | +0.36(+2.39%) |
Jul 21, 2000 | 15.15 | 15.41 | 15.00 | 15.21 | 11,566,473 | +0.06(+0.41%) |
Jul 20, 2000 | 15.37 | 15.37 | 15.11 | 15.15 | 9,022,328 | -0.22(-1.42%) |
Jul 19, 2000 | 15.64 | 15.78 | 15.29 | 15.36 | 8,138,594 | -0.30(-1.91%) |
Jul 18, 2000 | 15.57 | 15.74 | 15.56 | 15.66 | 12,566,966 | +0.11(+0.70%) |
Jul 17, 2000 | 15.33 | 15.79 | 15.25 | 15.55 | 13,351,529 | +0.42(+2.76%) |
Jul 14, 2000 | 15.29 | 15.30 | 15.01 | 15.14 | 19,087,304 | -0.57(-3.61%) |
Jul 13, 2000 | 16.07 | 16.08 | 15.66 | 15.70 | 11,610,144 | -0.46(-2.87%) |
Jul 12, 2000 | 16.36 | 16.41 | 16.16 | 16.17 | 8,610,485 | -0.35(-2.13%) |
Jul 11, 2000 | 16.38 | 16.56 | 16.32 | 16.52 | 10,285,151 | +0.00(+0.00%) |
Jul 10, 2000 | 16.61 | 16.63 | 16.46 | 16.52 | 6,595,246 | +0.07(+0.44%) |
Jul 07, 2000 | 16.40 | 16.63 | 16.37 | 16.45 | 9,869,062 | +0.01(+0.06%) |
Jul 06, 2000 | 16.49 | 16.55 | 16.35 | 16.44 | 8,787,899 | -0.22(-1.30%) |
Jul 05, 2000 | 16.62 | 16.72 | 16.47 | 16.65 | 11,079,722 | -0.01(-0.06%) |
Jul 03, 2000 | 16.69 | 16.69 | 16.48 | 16.66 | 7,242,124 | -0.13(-0.80%) |
Jun 30, 2000 | 16.16 | 16.81 | 15.90 | 16.80 | 24,398,802 | +0.55(+3.36%) |
Jun 29, 2000 | 16.16 | 16.38 | 16.04 | 16.25 | 13,058,265 | +0.08(+0.49%) |
Jun 28, 2000 | 15.99 | 16.21 | 15.96 | 16.17 | 13,321,202 | +0.02(+0.14%) |
Jun 27, 2000 | 15.71 | 16.19 | 15.70 | 16.15 | 22,421,168 | +0.40(+2.55%) |
Jun 26, 2000 | 15.23 | 15.74 | 15.18 | 15.74 | 23,938,132 | +0.95(+6.41%) |
Jun 23, 2000 | 14.64 | 14.83 | 14.62 | 14.80 | 5,835,247 | +0.20(+1.34%) |
Jun 22, 2000 | 14.80 | 14.80 | 14.55 | 14.60 | 6,055,422 | -0.22(-1.46%) |
Jun 21, 2000 | 14.63 | 14.91 | 14.63 | 14.82 | 7,755,259 | +0.22(+1.48%) |
Jun 20, 2000 | 14.90 | 14.91 | 14.52 | 14.60 | 6,619,811 | -0.27(-1.81%) |
Jun 19, 2000 | 14.80 | 14.89 | 14.68 | 14.87 | 5,409,757 | +0.10(+0.70%) |
Jun 16, 2000 | 14.85 | 14.91 | 14.73 | 14.77 | 11,138,253 | -0.17(-1.17%) |
Jun 15, 2000 | 14.84 | 15.00 | 14.75 | 14.94 | 12,092,952 | +0.14(+0.97%) |
Jun 14, 2000 | 14.73 | 14.82 | 14.61 | 14.80 | 8,333,901 | +0.29(+1.99%) |
Jun 13, 2000 | 14.14 | 14.59 | 14.11 | 14.51 | 8,197,429 | +0.53(+3.80%) |
Jun 12, 2000 | 14.30 | 14.40 | 13.96 | 13.98 | 5,774,896 | -0.22(-1.56%) |
Jun 09, 2000 | 14.01 | 14.43 | 13.98 | 14.20 | 6,229,500 | +0.21(+1.47%) |
Jun 08, 2000 | 13.80 | 14.00 | 13.66 | 13.99 | 5,592,933 | +0.19(+1.41%) |
Jun 07, 2000 | 14.02 | 14.09 | 13.80 | 13.80 | 6,229,803 | -0.07(-0.51%) |
Jun 06, 2000 | 13.77 | 13.97 | 13.68 | 13.87 | 4,861,442 | +0.02(+0.14%) |
Jun 05, 2000 | 13.77 | 14.06 | 13.61 | 13.85 | 8,076,121 | +0.00(+0.00%) |
Jun 02, 2000 | 14.43 | 14.43 | 13.60 | 13.85 | 14,189,772 | -0.61(-4.21%) |