Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 20.07 | 20.07 | 19.71 | 19.73 | 12,474,292 | -0.44(-2.20%) |
Jul 28, 2000 | 19.45 | 20.27 | 19.32 | 20.17 | 21,182,022 | +0.72(+3.72%) |
Jul 27, 2000 | 19.20 | 19.69 | 19.20 | 19.45 | 14,184,134 | +0.52(+2.77%) |
Jul 26, 2000 | 19.06 | 19.30 | 18.86 | 18.92 | 15,795,756 | -0.14(-0.74%) |
Jul 25, 2000 | 19.06 | 19.08 | 18.92 | 19.06 | 7,252,763 | +0.00(+0.00%) |
Jul 24, 2000 | 19.30 | 19.30 | 19.00 | 19.06 | 10,587,903 | -0.52(-2.65%) |
Jul 21, 2000 | 19.46 | 19.71 | 19.42 | 19.58 | 12,653,327 | +0.12(+0.59%) |
Jul 20, 2000 | 19.46 | 19.53 | 19.26 | 19.46 | 14,342,654 | +0.00(+0.00%) |
Jul 19, 2000 | 18.90 | 19.51 | 18.90 | 19.46 | 25,555,934 | +0.74(+3.97%) |
Jul 18, 2000 | 18.45 | 18.90 | 18.22 | 18.72 | 11,817,211 | +0.27(+1.48%) |
Jul 17, 2000 | 18.54 | 18.54 | 18.20 | 18.45 | 10,885,983 | -0.09(-0.50%) |
Jul 14, 2000 | 18.64 | 18.80 | 18.34 | 18.54 | 7,230,694 | -0.10(-0.54%) |
Jul 13, 2000 | 18.16 | 18.70 | 18.16 | 18.64 | 13,142,563 | +0.58(+3.22%) |
Jul 12, 2000 | 18.08 | 18.18 | 17.78 | 18.06 | 11,129,979 | -0.02(-0.11%) |
Jul 11, 2000 | 18.50 | 18.50 | 17.96 | 18.08 | 12,653,948 | -0.44(-2.38%) |
Jul 10, 2000 | 18.88 | 18.88 | 18.42 | 18.52 | 10,025,933 | -0.38(-2.03%) |
Jul 07, 2000 | 18.96 | 19.06 | 18.78 | 18.90 | 7,840,531 | -0.06(-0.32%) |
Jul 06, 2000 | 18.90 | 18.96 | 18.60 | 18.96 | 7,835,557 | +0.06(+0.32%) |
Jul 05, 2000 | 18.74 | 19.04 | 18.74 | 18.90 | 10,817,601 | +0.18(+0.96%) |
Jul 03, 2000 | 18.60 | 18.82 | 18.60 | 18.72 | 11,984,123 | +0.24(+1.31%) |
Jun 30, 2000 | 18.92 | 18.92 | 18.10 | 18.48 | 29,721,596 | -0.52(-2.74%) |
Jun 29, 2000 | 19.32 | 19.36 | 18.90 | 19.00 | 19,807,248 | -0.32(-1.65%) |
Jun 28, 2000 | 18.78 | 19.59 | 18.78 | 19.32 | 29,518,938 | +0.70(+3.75%) |
Jun 27, 2000 | 18.94 | 18.94 | 18.50 | 18.62 | 16,217,233 | -0.36(-1.90%) |
Jun 26, 2000 | 18.62 | 19.06 | 18.50 | 18.98 | 15,386,711 | +0.36(+1.93%) |
Jun 23, 2000 | 18.06 | 18.76 | 17.90 | 18.62 | 23,854,796 | +0.56(+3.12%) |
Jun 22, 2000 | 17.21 | 18.18 | 17.05 | 18.06 | 18,132,218 | +0.85(+4.92%) |
Jun 21, 2000 | 17.05 | 17.47 | 17.05 | 17.21 | 13,646,720 | +0.18(+1.06%) |
Jun 20, 2000 | 17.25 | 17.25 | 16.95 | 17.03 | 10,804,547 | -0.48(-2.75%) |
Jun 19, 2000 | 17.66 | 17.66 | 17.37 | 17.51 | 10,871,685 | -0.34(-1.91%) |
Jun 16, 2000 | 17.98 | 18.08 | 17.74 | 17.86 | 22,280,162 | -0.12(-0.68%) |
Jun 15, 2000 | 17.31 | 18.06 | 17.31 | 17.98 | 32,138,250 | +0.93(+5.43%) |
Jun 14, 2000 | 17.17 | 17.41 | 16.85 | 17.05 | 15,803,837 | -0.12(-0.71%) |
Jun 13, 2000 | 16.99 | 17.37 | 16.99 | 17.17 | 8,749,069 | +0.24(+1.43%) |
Jun 12, 2000 | 16.83 | 17.19 | 16.81 | 16.93 | 6,409,187 | +0.10(+0.61%) |
Jun 09, 2000 | 16.99 | 17.17 | 16.77 | 16.83 | 7,723,039 | -0.16(-0.95%) |
Jun 08, 2000 | 17.05 | 17.05 | 16.69 | 16.99 | 12,105,966 | -0.06(-0.36%) |
Jun 07, 2000 | 16.69 | 17.13 | 16.69 | 17.05 | 10,674,001 | +0.38(+2.30%) |
Jun 06, 2000 | 16.71 | 16.71 | 16.43 | 16.67 | 10,279,565 | -0.06(-0.37%) |
Jun 05, 2000 | 16.91 | 17.01 | 16.65 | 16.73 | 7,533,126 | -0.18(-1.07%) |
Jun 02, 2000 | 17.13 | 17.13 | 16.77 | 16.91 | 9,833,844 | -0.22(-1.30%) |
Jun 01, 2000 | 17.17 | 17.58 | 17.07 | 17.13 | 9,327,201 | -0.04(-0.24%) |
May 31, 2000 | 17.33 | 17.33 | 16.97 | 17.17 | 8,612,306 | -0.16(-0.93%) |
May 30, 2000 | 17.55 | 17.69 | 17.07 | 17.33 | 11,589,999 | -0.22(-1.25%) |
May 26, 2000 | 17.13 | 17.69 | 17.13 | 17.55 | 19,240,616 | +0.60(+3.55%) |
May 25, 2000 | 16.95 | 17.03 | 16.73 | 16.95 | 12,026,395 | +0.00(+0.00%) |
May 24, 2000 | 16.15 | 17.07 | 16.15 | 16.95 | 16,772,986 | +0.87(+5.38%) |
May 23, 2000 | 16.15 | 16.15 | 15.99 | 16.09 | 11,213,902 | -0.22(-1.36%) |
May 22, 2000 | 16.11 | 16.31 | 15.91 | 16.31 | 15,114,741 | +0.20(+1.26%) |
May 19, 2000 | 15.91 | 16.19 | 15.78 | 16.11 | 15,636,303 | +0.20(+1.25%) |
May 18, 2000 | 15.52 | 16.05 | 15.50 | 15.91 | 12,602,352 | +0.38(+2.47%) |
May 17, 2000 | 15.75 | 15.83 | 15.44 | 15.52 | 13,137,590 | -0.22(-1.41%) |
May 16, 2000 | 16.33 | 16.33 | 15.65 | 15.75 | 25,621,208 | -0.90(-5.43%) |
May 15, 2000 | 16.81 | 16.97 | 16.41 | 16.65 | 12,535,525 | -0.16(-0.96%) |
May 12, 2000 | 17.05 | 17.05 | 16.57 | 16.81 | 11,668,948 | -0.42(-2.45%) |
May 11, 2000 | 17.05 | 17.31 | 17.05 | 17.23 | 24,757,738 | +0.24(+1.42%) |
May 10, 2000 | 16.25 | 17.05 | 16.25 | 16.99 | 32,734,722 | +0.74(+4.57%) |
May 09, 2000 | 16.07 | 16.49 | 16.07 | 16.25 | 34,795,792 | +0.64(+4.12%) |
May 08, 2000 | 15.32 | 15.60 | 15.32 | 15.60 | 9,356,419 | +0.46(+3.06%) |
May 05, 2000 | 15.44 | 15.44 | 15.04 | 15.14 | 9,340,256 | -0.46(-2.97%) |
May 04, 2000 | 15.60 | 15.83 | 15.22 | 15.60 | 10,636,080 | +0.00(+0.00%) |
May 03, 2000 | 14.88 | 15.70 | 14.84 | 15.60 | 22,390,504 | +0.72(+4.86%) |
May 02, 2000 | 14.88 | 15.30 | 14.78 | 14.88 | 14,320,586 | +0.00(+0.00%) |