Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 15.35 | 15.47 | 15.10 | 15.16 | 7,133,770 | +0.12(+0.77%) |
Aug 30, 2000 | 15.17 | 15.30 | 15.04 | 15.04 | 6,381,234 | -0.29(-1.88%) |
Aug 29, 2000 | 15.50 | 15.53 | 15.30 | 15.33 | 5,918,066 | -0.29(-1.85%) |
Aug 28, 2000 | 15.58 | 15.92 | 15.53 | 15.62 | 7,827,461 | -0.11(-0.72%) |
Aug 25, 2000 | 15.76 | 15.86 | 15.63 | 15.73 | 5,611,410 | -0.13(-0.84%) |
Aug 24, 2000 | 15.78 | 15.92 | 15.74 | 15.87 | 5,010,837 | -0.11(-0.71%) |
Aug 23, 2000 | 16.10 | 16.14 | 15.78 | 15.98 | 5,220,431 | -0.13(-0.83%) |
Aug 22, 2000 | 16.02 | 16.13 | 15.96 | 16.11 | 4,896,789 | +0.12(+0.77%) |
Aug 21, 2000 | 15.99 | 16.11 | 15.91 | 15.99 | 5,565,305 | +0.10(+0.60%) |
Aug 18, 2000 | 15.99 | 16.03 | 15.71 | 15.89 | 8,320,356 | -0.10(-0.60%) |
Aug 17, 2000 | 16.15 | 16.17 | 15.92 | 15.99 | 7,160,765 | -0.14(-0.86%) |
Aug 16, 2000 | 15.97 | 16.19 | 15.95 | 16.13 | 4,883,443 | +0.29(+1.82%) |
Aug 15, 2000 | 15.95 | 16.04 | 15.79 | 15.84 | 5,002,951 | -0.20(-1.25%) |
Aug 14, 2000 | 16.15 | 16.22 | 15.92 | 16.04 | 4,344,141 | -0.09(-0.54%) |
Aug 11, 2000 | 16.07 | 16.30 | 16.01 | 16.13 | 6,812,251 | +0.07(+0.44%) |
Aug 10, 2000 | 15.78 | 16.13 | 15.70 | 16.06 | 8,718,614 | +0.43(+2.74%) |
Aug 09, 2000 | 15.92 | 16.02 | 15.43 | 15.63 | 10,752,068 | -0.31(-1.92%) |
Aug 08, 2000 | 15.91 | 16.07 | 15.77 | 15.94 | 6,981,504 | -0.03(-0.20%) |
Aug 07, 2000 | 16.07 | 16.07 | 15.81 | 15.97 | 5,789,761 | +0.05(+0.31%) |
Aug 04, 2000 | 15.93 | 15.94 | 15.71 | 15.92 | 6,163,451 | -0.07(-0.45%) |
Aug 03, 2000 | 15.87 | 16.05 | 15.84 | 15.99 | 8,669,780 | +0.08(+0.52%) |
Aug 02, 2000 | 15.65 | 15.94 | 15.54 | 15.91 | 7,555,991 | +0.28(+1.78%) |
Aug 01, 2000 | 15.25 | 15.66 | 15.23 | 15.63 | 7,660,332 | +0.29(+1.88%) |
Jul 31, 2000 | 15.44 | 15.49 | 15.25 | 15.34 | 9,612,497 | -0.10(-0.64%) |
Jul 28, 2000 | 15.31 | 15.44 | 15.20 | 15.44 | 7,350,643 | +0.30(+1.96%) |
Jul 27, 2000 | 14.96 | 15.32 | 14.94 | 15.14 | 9,993,466 | +0.27(+1.78%) |
Jul 26, 2000 | 15.41 | 15.41 | 14.88 | 14.88 | 11,157,909 | -0.54(-3.48%) |
Jul 25, 2000 | 15.59 | 15.62 | 15.29 | 15.41 | 8,918,502 | -0.16(-1.01%) |
Jul 24, 2000 | 15.22 | 15.72 | 15.22 | 15.57 | 8,621,855 | +0.36(+2.39%) |
Jul 21, 2000 | 15.14 | 15.40 | 15.00 | 15.21 | 11,568,300 | +0.06(+0.41%) |
Jul 20, 2000 | 15.37 | 15.37 | 15.10 | 15.14 | 9,023,754 | -0.22(-1.42%) |
Jul 19, 2000 | 15.64 | 15.77 | 15.29 | 15.36 | 8,139,880 | -0.30(-1.91%) |
Jul 18, 2000 | 15.57 | 15.73 | 15.56 | 15.66 | 12,568,951 | +0.11(+0.70%) |
Jul 17, 2000 | 15.33 | 15.78 | 15.25 | 15.55 | 13,353,639 | +0.42(+2.76%) |
Jul 14, 2000 | 15.29 | 15.30 | 15.01 | 15.13 | 19,090,320 | -0.57(-3.61%) |
Jul 13, 2000 | 16.07 | 16.08 | 15.66 | 15.70 | 11,611,978 | -0.46(-2.87%) |
Jul 12, 2000 | 16.36 | 16.41 | 16.15 | 16.16 | 8,611,846 | -0.35(-2.13%) |
Jul 11, 2000 | 16.38 | 16.56 | 16.32 | 16.52 | 10,286,776 | +0.00(+0.00%) |
Jul 10, 2000 | 16.61 | 16.63 | 16.45 | 16.52 | 6,596,288 | +0.07(+0.44%) |
Jul 07, 2000 | 16.40 | 16.63 | 16.37 | 16.44 | 9,870,622 | +0.01(+0.06%) |
Jul 06, 2000 | 16.48 | 16.55 | 16.35 | 16.43 | 8,789,288 | -0.22(-1.30%) |
Jul 05, 2000 | 16.62 | 16.72 | 16.46 | 16.65 | 11,081,473 | -0.01(-0.06%) |
Jul 03, 2000 | 16.69 | 16.69 | 16.47 | 16.66 | 7,243,268 | -0.13(-0.79%) |
Jun 30, 2000 | 16.15 | 16.81 | 15.90 | 16.79 | 24,402,656 | +0.55(+3.36%) |
Jun 29, 2000 | 16.15 | 16.38 | 16.04 | 16.25 | 13,060,329 | +0.08(+0.49%) |
Jun 28, 2000 | 15.99 | 16.21 | 15.96 | 16.17 | 13,323,307 | +0.02(+0.14%) |
Jun 27, 2000 | 15.71 | 16.19 | 15.70 | 16.14 | 22,424,710 | +0.40(+2.55%) |
Jun 26, 2000 | 15.23 | 15.74 | 15.18 | 15.74 | 23,941,914 | +0.95(+6.41%) |
Jun 23, 2000 | 14.64 | 14.83 | 14.62 | 14.79 | 5,836,169 | +0.20(+1.34%) |
Jun 22, 2000 | 14.79 | 14.79 | 14.55 | 14.60 | 6,056,379 | -0.22(-1.46%) |
Jun 21, 2000 | 14.63 | 14.91 | 14.63 | 14.81 | 7,756,485 | +0.22(+1.48%) |
Jun 20, 2000 | 14.90 | 14.91 | 14.52 | 14.60 | 6,620,857 | -0.27(-1.81%) |
Jun 19, 2000 | 14.79 | 14.89 | 14.68 | 14.87 | 5,410,612 | +0.10(+0.70%) |
Jun 16, 2000 | 14.85 | 14.91 | 14.73 | 14.76 | 11,140,013 | -0.17(-1.17%) |
Jun 15, 2000 | 14.84 | 15.00 | 14.74 | 14.94 | 12,094,863 | +0.14(+0.97%) |
Jun 14, 2000 | 14.73 | 14.81 | 14.61 | 14.79 | 8,335,218 | +0.29(+1.99%) |
Jun 13, 2000 | 14.14 | 14.59 | 14.10 | 14.51 | 8,198,724 | +0.53(+3.80%) |
Jun 12, 2000 | 14.30 | 14.40 | 13.96 | 13.98 | 5,775,809 | -0.22(-1.56%) |
Jun 09, 2000 | 14.01 | 14.42 | 13.98 | 14.20 | 6,230,485 | +0.21(+1.47%) |
Jun 08, 2000 | 13.80 | 14.00 | 13.66 | 13.99 | 5,593,817 | +0.19(+1.41%) |
Jun 07, 2000 | 14.02 | 14.08 | 13.80 | 13.80 | 6,230,788 | -0.07(-0.51%) |
Jun 06, 2000 | 13.76 | 13.97 | 13.68 | 13.87 | 4,862,211 | +0.02(+0.14%) |
Jun 05, 2000 | 13.76 | 14.05 | 13.61 | 13.85 | 8,077,397 | +0.00(+0.00%) |
Jun 02, 2000 | 14.42 | 14.42 | 13.60 | 13.85 | 14,192,014 | -0.61(-4.21%) |