Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2000 | 15.13 | 15.13 | 14.89 | 14.89 | 12,058,367 | -0.32(-2.12%) |
Apr 28, 2000 | 15.53 | 15.57 | 15.05 | 15.21 | 11,766,299 | -0.32(-2.07%) |
Apr 27, 2000 | 15.81 | 15.81 | 15.27 | 15.53 | 14,020,815 | -0.38(-2.41%) |
Apr 26, 2000 | 16.13 | 16.13 | 15.73 | 15.91 | 14,829,284 | -0.34(-2.10%) |
Apr 25, 2000 | 15.97 | 16.25 | 15.51 | 16.25 | 13,544,185 | +0.28(+1.75%) |
Apr 24, 2000 | 15.91 | 16.23 | 15.77 | 15.97 | 14,584,134 | +0.06(+0.38%) |
Apr 20, 2000 | 15.83 | 15.91 | 15.45 | 15.91 | 12,877,400 | +0.08(+0.51%) |
Apr 19, 2000 | 15.65 | 15.99 | 15.43 | 15.83 | 15,660,746 | +0.18(+1.15%) |
Apr 18, 2000 | 15.61 | 15.81 | 14.93 | 15.65 | 20,198,674 | +0.04(+0.27%) |
Apr 17, 2000 | 15.13 | 15.65 | 14.89 | 15.61 | 16,647,873 | +0.48(+3.19%) |
Apr 14, 2000 | 15.21 | 15.31 | 14.82 | 15.13 | 14,747,567 | -0.08(-0.53%) |
Apr 13, 2000 | 15.61 | 15.65 | 15.17 | 15.21 | 13,826,621 | -0.40(-2.58%) |
Apr 12, 2000 | 15.35 | 16.07 | 15.35 | 15.61 | 24,219,890 | +0.42(+2.78%) |
Apr 11, 2000 | 14.71 | 15.37 | 14.71 | 15.19 | 18,806,690 | +0.70(+4.87%) |
Apr 10, 2000 | 14.87 | 15.19 | 14.44 | 14.48 | 20,047,980 | -0.38(-2.58%) |
Apr 07, 2000 | 14.72 | 14.95 | 14.40 | 14.87 | 19,235,782 | +0.14(+0.96%) |
Apr 06, 2000 | 15.33 | 15.43 | 14.40 | 14.72 | 32,132,758 | -0.61(-3.95%) |
Apr 05, 2000 | 16.39 | 16.39 | 15.25 | 15.33 | 31,484,304 | -1.53(-9.07%) |
Apr 04, 2000 | 15.87 | 16.86 | 15.51 | 16.86 | 42,561,136 | +0.99(+6.23%) |
Apr 03, 2000 | 15.21 | 16.07 | 15.21 | 15.87 | 22,045,848 | +0.76(+5.05%) |
Mar 31, 2000 | 15.63 | 15.67 | 15.11 | 15.11 | 13,774,733 | -0.52(-3.34%) |
Mar 30, 2000 | 15.17 | 16.07 | 15.17 | 15.63 | 29,212,698 | +0.54(+3.58%) |
Mar 29, 2000 | 14.58 | 15.15 | 14.58 | 15.09 | 25,322,292 | +0.64(+4.46%) |
Mar 28, 2000 | 14.56 | 14.97 | 14.44 | 14.44 | 21,253,226 | -0.12(-0.82%) |
Mar 27, 2000 | 15.13 | 15.17 | 14.56 | 14.56 | 16,380,662 | -0.56(-3.72%) |
Mar 24, 2000 | 15.13 | 15.19 | 14.93 | 15.13 | 13,631,495 | +0.00(+0.00%) |
Mar 23, 2000 | 15.15 | 15.57 | 14.95 | 15.13 | 16,066,223 | -0.02(-0.13%) |
Mar 22, 2000 | 15.77 | 15.77 | 14.87 | 15.15 | 18,466,462 | -0.77(-4.81%) |
Mar 21, 2000 | 15.63 | 15.99 | 15.25 | 15.91 | 13,336,631 | +0.28(+1.81%) |
Mar 20, 2000 | 15.77 | 15.77 | 15.47 | 15.63 | 10,507,921 | -0.18(-1.16%) |
Mar 17, 2000 | 16.01 | 16.07 | 15.69 | 15.81 | 22,583,688 | -0.20(-1.25%) |
Mar 16, 2000 | 15.63 | 16.05 | 15.63 | 16.01 | 27,367,388 | +0.70(+4.61%) |
Mar 15, 2000 | 14.00 | 15.39 | 14.00 | 15.31 | 34,408,712 | +1.37(+9.81%) |
Mar 14, 2000 | 14.08 | 14.26 | 13.80 | 13.94 | 17,342,622 | -0.14(-1.01%) |
Mar 13, 2000 | 14.26 | 14.26 | 13.88 | 14.08 | 24,313,104 | -0.56(-3.85%) |
Mar 10, 2000 | 15.01 | 15.01 | 14.18 | 14.64 | 21,858,490 | -0.40(-2.67%) |
Mar 09, 2000 | 15.29 | 15.31 | 14.77 | 15.05 | 19,255,668 | -0.24(-1.58%) |
Mar 08, 2000 | 15.17 | 15.47 | 14.77 | 15.29 | 22,437,344 | +0.12(+0.78%) |
Mar 07, 2000 | 15.77 | 15.77 | 14.42 | 15.17 | 36,415,904 | -0.60(-3.82%) |
Mar 06, 2000 | 15.93 | 15.93 | 15.55 | 15.77 | 12,225,530 | -0.36(-2.25%) |
Mar 03, 2000 | 15.97 | 16.21 | 15.79 | 16.13 | 14,007,766 | +0.16(+1.01%) |
Mar 02, 2000 | 16.41 | 16.67 | 15.89 | 15.97 | 17,662,344 | -0.44(-2.69%) |