Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 20.08 | 20.08 | 19.71 | 19.73 | 12,469,748 | -0.44(-2.20%) |
Jul 28, 2000 | 19.45 | 20.28 | 19.33 | 20.18 | 21,174,306 | +0.72(+3.72%) |
Jul 27, 2000 | 19.21 | 19.69 | 19.21 | 19.45 | 14,178,967 | +0.52(+2.77%) |
Jul 26, 2000 | 19.07 | 19.31 | 18.87 | 18.93 | 15,790,001 | -0.14(-0.74%) |
Jul 25, 2000 | 19.07 | 19.09 | 18.93 | 19.07 | 7,250,121 | +0.00(+0.00%) |
Jul 24, 2000 | 19.31 | 19.31 | 19.01 | 19.07 | 10,584,046 | -0.52(-2.65%) |
Jul 21, 2000 | 19.47 | 19.71 | 19.43 | 19.59 | 12,648,717 | +0.12(+0.60%) |
Jul 20, 2000 | 19.47 | 19.53 | 19.27 | 19.47 | 14,337,429 | +0.00(+0.00%) |
Jul 19, 2000 | 18.91 | 19.51 | 18.91 | 19.47 | 25,546,624 | +0.74(+3.97%) |
Jul 18, 2000 | 18.45 | 18.91 | 18.23 | 18.73 | 11,812,906 | +0.27(+1.48%) |
Jul 17, 2000 | 18.55 | 18.55 | 18.20 | 18.45 | 10,882,017 | -0.09(-0.50%) |
Jul 14, 2000 | 18.65 | 18.81 | 18.34 | 18.55 | 7,228,060 | -0.10(-0.54%) |
Jul 13, 2000 | 18.16 | 18.71 | 18.16 | 18.65 | 13,137,776 | +0.58(+3.23%) |
Jul 12, 2000 | 18.08 | 18.18 | 17.78 | 18.07 | 11,125,925 | -0.02(-0.11%) |
Jul 11, 2000 | 18.51 | 18.51 | 17.96 | 18.08 | 12,649,339 | -0.44(-2.38%) |
Jul 10, 2000 | 18.89 | 18.89 | 18.43 | 18.53 | 10,022,281 | -0.38(-2.03%) |
Jul 07, 2000 | 18.97 | 19.07 | 18.79 | 18.91 | 7,837,674 | -0.06(-0.32%) |
Jul 06, 2000 | 18.91 | 18.97 | 18.61 | 18.97 | 7,832,703 | +0.06(+0.32%) |
Jul 05, 2000 | 18.75 | 19.05 | 18.75 | 18.91 | 10,813,661 | +0.18(+0.96%) |
Jul 03, 2000 | 18.61 | 18.83 | 18.61 | 18.73 | 11,979,757 | +0.24(+1.31%) |
Jun 30, 2000 | 18.93 | 18.93 | 18.10 | 18.49 | 29,710,768 | -0.52(-2.74%) |
Jun 29, 2000 | 19.33 | 19.37 | 18.91 | 19.01 | 19,800,032 | -0.32(-1.65%) |
Jun 28, 2000 | 18.79 | 19.59 | 18.79 | 19.33 | 29,508,184 | +0.70(+3.75%) |
Jun 27, 2000 | 18.95 | 18.95 | 18.51 | 18.63 | 16,211,325 | -0.36(-1.90%) |
Jun 26, 2000 | 18.63 | 19.07 | 18.51 | 18.99 | 15,381,106 | +0.36(+1.93%) |
Jun 23, 2000 | 18.07 | 18.77 | 17.90 | 18.63 | 23,846,106 | +0.56(+3.12%) |
Jun 22, 2000 | 17.22 | 18.18 | 17.06 | 18.07 | 18,125,612 | +0.85(+4.92%) |
Jun 21, 2000 | 17.06 | 17.48 | 17.06 | 17.22 | 13,641,748 | +0.18(+1.06%) |
Jun 20, 2000 | 17.26 | 17.26 | 16.96 | 17.04 | 10,800,611 | -0.48(-2.75%) |
Jun 19, 2000 | 17.66 | 17.66 | 17.38 | 17.52 | 10,867,724 | -0.34(-1.91%) |
Jun 16, 2000 | 17.98 | 18.08 | 17.74 | 17.86 | 22,272,046 | -0.12(-0.68%) |
Jun 15, 2000 | 17.32 | 18.07 | 17.32 | 17.98 | 32,126,542 | +0.93(+5.43%) |
Jun 14, 2000 | 17.18 | 17.42 | 16.86 | 17.06 | 15,798,080 | -0.12(-0.71%) |
Jun 13, 2000 | 17.00 | 17.38 | 17.00 | 17.18 | 8,745,882 | +0.24(+1.43%) |
Jun 12, 2000 | 16.84 | 17.20 | 16.82 | 16.94 | 6,406,852 | +0.10(+0.61%) |
Jun 09, 2000 | 17.00 | 17.18 | 16.78 | 16.84 | 7,720,226 | -0.16(-0.95%) |
Jun 08, 2000 | 17.06 | 17.06 | 16.70 | 17.00 | 12,101,556 | -0.06(-0.36%) |
Jun 07, 2000 | 16.70 | 17.14 | 16.70 | 17.06 | 10,670,112 | +0.38(+2.30%) |
Jun 06, 2000 | 16.72 | 16.72 | 16.43 | 16.67 | 10,275,821 | -0.06(-0.37%) |
Jun 05, 2000 | 16.92 | 17.02 | 16.66 | 16.74 | 7,530,382 | -0.18(-1.07%) |
Jun 02, 2000 | 17.14 | 17.14 | 16.78 | 16.92 | 9,830,262 | -0.22(-1.30%) |
Jun 01, 2000 | 17.18 | 17.58 | 17.08 | 17.14 | 9,323,803 | -0.04(-0.24%) |
May 31, 2000 | 17.34 | 17.34 | 16.98 | 17.18 | 8,609,169 | -0.16(-0.93%) |
May 30, 2000 | 17.56 | 17.70 | 17.08 | 17.34 | 11,585,776 | -0.22(-1.25%) |
May 26, 2000 | 17.14 | 17.70 | 17.14 | 17.56 | 19,233,606 | +0.60(+3.55%) |
May 25, 2000 | 16.96 | 17.04 | 16.74 | 16.96 | 12,022,014 | +0.00(+0.00%) |
May 24, 2000 | 16.15 | 17.08 | 16.15 | 16.96 | 16,766,876 | +0.87(+5.38%) |
May 23, 2000 | 16.15 | 16.15 | 15.99 | 16.09 | 11,209,817 | -0.22(-1.36%) |
May 22, 2000 | 16.11 | 16.31 | 15.91 | 16.31 | 15,109,235 | +0.20(+1.26%) |
May 19, 2000 | 15.91 | 16.19 | 15.79 | 16.11 | 15,630,607 | +0.20(+1.25%) |
May 18, 2000 | 15.53 | 16.05 | 15.51 | 15.91 | 12,597,761 | +0.38(+2.47%) |
May 17, 2000 | 15.75 | 15.83 | 15.45 | 15.53 | 13,132,804 | -0.22(-1.41%) |
May 16, 2000 | 16.33 | 16.33 | 15.65 | 15.75 | 25,611,874 | -0.90(-5.43%) |
May 15, 2000 | 16.82 | 16.98 | 16.41 | 16.66 | 12,530,958 | -0.16(-0.96%) |
May 12, 2000 | 17.06 | 17.06 | 16.57 | 16.82 | 11,664,697 | -0.42(-2.45%) |
May 11, 2000 | 17.06 | 17.32 | 17.06 | 17.24 | 24,748,720 | +0.24(+1.42%) |
May 10, 2000 | 16.25 | 17.06 | 16.25 | 17.00 | 32,722,796 | +0.74(+4.57%) |
May 09, 2000 | 16.07 | 16.49 | 16.07 | 16.25 | 34,783,120 | +0.64(+4.12%) |
May 08, 2000 | 15.33 | 15.61 | 15.33 | 15.61 | 9,353,010 | +0.46(+3.06%) |
May 05, 2000 | 15.45 | 15.45 | 15.05 | 15.15 | 9,336,853 | -0.46(-2.97%) |
May 04, 2000 | 15.61 | 15.83 | 15.23 | 15.61 | 10,632,206 | +0.00(+0.00%) |
May 03, 2000 | 14.89 | 15.71 | 14.85 | 15.61 | 22,382,348 | +0.72(+4.87%) |
May 02, 2000 | 14.89 | 15.31 | 14.79 | 14.89 | 14,315,369 | +0.00(+0.00%) |