Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 14.27 | 14.33 | 14.13 | 14.13 | 3,569,506 | -0.15(-1.03%) |
Jul 28, 2000 | 14.01 | 14.38 | 13.95 | 14.28 | 3,828,863 | +0.31(+2.25%) |
Jul 27, 2000 | 14.08 | 14.18 | 13.90 | 13.97 | 3,305,051 | +0.07(+0.50%) |
Jul 26, 2000 | 13.96 | 14.35 | 13.90 | 13.90 | 6,309,643 | +0.04(+0.28%) |
Jul 25, 2000 | 13.89 | 14.07 | 13.84 | 13.86 | 3,220,617 | -0.12(-0.84%) |
Jul 24, 2000 | 13.50 | 14.18 | 13.50 | 13.98 | 4,134,739 | +0.42(+3.12%) |
Jul 21, 2000 | 13.54 | 13.55 | 13.39 | 13.55 | 2,276,544 | -0.02(-0.15%) |
Jul 20, 2000 | 13.61 | 13.63 | 13.50 | 13.57 | 3,553,257 | +0.00(+0.00%) |
Jul 19, 2000 | 13.97 | 13.98 | 13.53 | 13.57 | 4,953,594 | -0.24(-1.70%) |
Jul 18, 2000 | 13.67 | 13.90 | 13.66 | 13.81 | 2,394,752 | +0.12(+0.86%) |
Jul 17, 2000 | 13.65 | 13.73 | 13.53 | 13.69 | 2,991,528 | -0.10(-0.71%) |
Jul 14, 2000 | 14.02 | 14.02 | 13.59 | 13.79 | 3,615,706 | -0.27(-1.89%) |
Jul 13, 2000 | 14.26 | 14.26 | 14.04 | 14.05 | 2,650,604 | -0.08(-0.56%) |
Jul 12, 2000 | 14.16 | 14.21 | 13.98 | 14.13 | 4,977,809 | +0.18(+1.26%) |
Jul 11, 2000 | 13.68 | 14.11 | 13.61 | 13.96 | 5,099,841 | +0.27(+2.01%) |
Jul 10, 2000 | 13.38 | 13.75 | 13.36 | 13.68 | 4,176,478 | +0.17(+1.24%) |
Jul 07, 2000 | 13.59 | 13.77 | 13.50 | 13.51 | 4,228,732 | -0.07(-0.51%) |
Jul 06, 2000 | 13.72 | 13.83 | 13.57 | 13.58 | 4,085,672 | -0.30(-2.19%) |
Jul 05, 2000 | 13.49 | 14.02 | 13.32 | 13.89 | 5,398,070 | +0.70(+5.28%) |
Jul 03, 2000 | 13.02 | 13.24 | 13.02 | 13.19 | 2,604,086 | +0.17(+1.28%) |
Jun 30, 2000 | 13.39 | 13.50 | 12.94 | 13.02 | 5,744,092 | -0.40(-2.99%) |
Jun 29, 2000 | 13.26 | 13.62 | 13.21 | 13.43 | 4,078,343 | -0.08(-0.60%) |
Jun 28, 2000 | 13.60 | 13.63 | 13.41 | 13.51 | 3,371,324 | -0.08(-0.62%) |
Jun 27, 2000 | 13.57 | 13.79 | 13.53 | 13.59 | 4,906,757 | +0.18(+1.31%) |
Jun 26, 2000 | 13.24 | 13.49 | 13.23 | 13.42 | 3,548,477 | +0.17(+1.26%) |
Jun 23, 2000 | 13.32 | 13.32 | 13.19 | 13.25 | 2,533,989 | -0.25(-1.88%) |
Jun 22, 2000 | 13.54 | 13.77 | 13.33 | 13.51 | 4,474,070 | -0.03(-0.22%) |
Jun 21, 2000 | 13.26 | 13.57 | 13.19 | 13.53 | 5,224,740 | +0.64(+4.94%) |
Jun 20, 2000 | 13.12 | 13.34 | 12.72 | 12.90 | 4,477,256 | -0.21(-1.57%) |
Jun 19, 2000 | 13.32 | 13.42 | 13.02 | 13.10 | 3,863,912 | -0.15(-1.11%) |
Jun 16, 2000 | 13.56 | 13.56 | 13.25 | 13.25 | 6,124,525 | -0.31(-2.31%) |
Jun 15, 2000 | 13.23 | 13.71 | 13.22 | 13.56 | 6,655,665 | +0.35(+2.67%) |
Jun 14, 2000 | 13.18 | 13.33 | 13.10 | 13.21 | 4,386,449 | +0.36(+2.83%) |
Jun 13, 2000 | 12.81 | 13.07 | 12.81 | 12.85 | 3,436,960 | -0.02(-0.12%) |
Jun 12, 2000 | 12.87 | 13.15 | 12.85 | 12.86 | 3,221,572 | +0.00(+0.04%) |
Jun 09, 2000 | 12.86 | 12.90 | 12.74 | 12.86 | 3,424,534 | +0.03(+0.23%) |
Jun 08, 2000 | 12.86 | 12.87 | 12.62 | 12.83 | 3,958,861 | +0.00(+0.00%) |
Jun 07, 2000 | 12.92 | 13.05 | 12.79 | 12.83 | 5,075,626 | -0.09(-0.68%) |
Jun 06, 2000 | 13.34 | 13.34 | 12.88 | 12.92 | 5,018,274 | -0.43(-3.23%) |
Jun 05, 2000 | 13.28 | 13.35 | 13.20 | 13.35 | 4,312,848 | +0.12(+0.89%) |
Jun 02, 2000 | 13.57 | 13.61 | 13.18 | 13.23 | 5,318,096 | -0.09(-0.66%) |
Jun 01, 2000 | 13.51 | 13.51 | 13.24 | 13.32 | 3,252,797 | -0.14(-1.03%) |
May 31, 2000 | 13.51 | 13.70 | 13.46 | 13.46 | 3,419,754 | +0.10(+0.74%) |
May 30, 2000 | 13.28 | 13.58 | 13.25 | 13.36 | 2,518,058 | +0.18(+1.33%) |
May 26, 2000 | 13.37 | 13.55 | 13.18 | 13.18 | 2,847,193 | -0.15(-1.11%) |
May 25, 2000 | 13.70 | 13.85 | 13.18 | 13.33 | 4,014,619 | -0.51(-3.69%) |
May 24, 2000 | 13.34 | 13.93 | 13.34 | 13.84 | 5,164,202 | +0.64(+4.84%) |
May 23, 2000 | 13.21 | 13.29 | 13.06 | 13.20 | 2,442,545 | -0.01(-0.08%) |
May 22, 2000 | 13.30 | 13.40 | 13.08 | 13.21 | 4,099,691 | -0.05(-0.37%) |
May 19, 2000 | 13.53 | 13.59 | 13.14 | 13.26 | 4,388,361 | -0.40(-2.94%) |
May 18, 2000 | 13.84 | 13.91 | 13.65 | 13.66 | 2,565,851 | -0.15(-1.07%) |
May 17, 2000 | 13.87 | 13.99 | 13.75 | 13.81 | 3,505,463 | -0.32(-2.29%) |
May 16, 2000 | 13.53 | 14.33 | 13.43 | 14.13 | 6,464,493 | +0.65(+4.79%) |
May 15, 2000 | 13.40 | 13.64 | 13.39 | 13.49 | 4,211,208 | +0.17(+1.26%) |
May 12, 2000 | 13.38 | 13.50 | 13.26 | 13.32 | 2,945,328 | -0.17(-1.25%) |
May 11, 2000 | 13.54 | 13.63 | 13.43 | 13.49 | 3,746,341 | +0.00(+0.00%) |
May 10, 2000 | 13.53 | 13.57 | 13.31 | 13.49 | 3,200,225 | -0.01(-0.07%) |
May 09, 2000 | 13.65 | 13.79 | 13.42 | 13.50 | 3,113,560 | -0.21(-1.50%) |
May 08, 2000 | 13.77 | 13.77 | 13.42 | 13.70 | 2,803,861 | +0.10(+0.71%) |
May 05, 2000 | 13.37 | 13.69 | 13.31 | 13.60 | 3,800,506 | +0.20(+1.46%) |
May 04, 2000 | 13.53 | 13.76 | 13.30 | 13.41 | 4,412,258 | -0.06(-0.43%) |
May 03, 2000 | 13.64 | 13.85 | 13.39 | 13.47 | 3,900,234 | -0.18(-1.30%) |
May 02, 2000 | 13.50 | 13.74 | 13.44 | 13.64 | 3,934,964 | +0.00(+0.00%) |