Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 14.63 | 15.00 | 14.60 | 14.60 | 3,345,399 | -0.05(-0.37%) |
Aug 30, 2000 | 14.85 | 14.93 | 14.64 | 14.66 | 2,845,643 | -0.20(-1.32%) |
Aug 29, 2000 | 14.97 | 15.01 | 14.85 | 14.85 | 3,027,517 | -0.08(-0.53%) |
Aug 28, 2000 | 15.07 | 15.30 | 14.93 | 14.93 | 2,567,895 | -0.10(-0.66%) |
Aug 25, 2000 | 14.92 | 15.03 | 14.92 | 15.03 | 2,516,295 | +0.15(+0.99%) |
Aug 24, 2000 | 15.02 | 15.05 | 14.83 | 14.88 | 2,653,258 | -0.18(-1.18%) |
Aug 23, 2000 | 15.10 | 15.20 | 14.96 | 15.06 | 2,788,947 | -0.06(-0.38%) |
Aug 22, 2000 | 14.89 | 15.23 | 14.87 | 15.12 | 2,403,858 | +0.21(+1.44%) |
Aug 21, 2000 | 14.97 | 15.04 | 14.84 | 14.90 | 1,698,977 | -0.03(-0.19%) |
Aug 18, 2000 | 14.99 | 14.99 | 14.87 | 14.93 | 2,421,377 | -0.02(-0.14%) |
Aug 17, 2000 | 14.88 | 15.01 | 14.80 | 14.95 | 2,759,643 | +0.11(+0.73%) |
Aug 16, 2000 | 14.91 | 14.91 | 14.76 | 14.84 | 2,989,614 | -0.05(-0.33%) |
Aug 15, 2000 | 15.04 | 15.05 | 14.80 | 14.89 | 2,606,754 | -0.13(-0.86%) |
Aug 14, 2000 | 15.11 | 15.11 | 14.73 | 15.02 | 3,661,369 | -0.17(-1.10%) |
Aug 11, 2000 | 14.90 | 15.30 | 14.90 | 15.19 | 5,838,443 | +0.30(+1.98%) |
Aug 10, 2000 | 14.59 | 14.99 | 14.59 | 14.89 | 6,152,502 | +0.37(+2.56%) |
Aug 09, 2000 | 14.48 | 14.67 | 14.38 | 14.52 | 5,002,332 | +0.18(+1.24%) |
Aug 08, 2000 | 14.28 | 14.47 | 14.16 | 14.34 | 4,560,865 | +0.08(+0.55%) |
Aug 07, 2000 | 14.13 | 14.28 | 14.13 | 14.26 | 2,549,740 | +0.14(+0.97%) |
Aug 04, 2000 | 14.12 | 14.24 | 14.07 | 14.13 | 3,248,888 | +0.01(+0.07%) |
Aug 03, 2000 | 14.24 | 14.28 | 14.12 | 14.12 | 3,346,036 | -0.05(-0.34%) |
Aug 02, 2000 | 14.06 | 14.23 | 13.95 | 14.17 | 3,193,784 | +0.14(+0.99%) |
Aug 01, 2000 | 14.21 | 14.31 | 14.01 | 14.03 | 4,328,347 | -0.11(-0.77%) |
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%) |