Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2000 | 13.60 | 13.90 | 13.35 | 13.64 | 5,552,919 | +0.05(+0.37%) |
Apr 28, 2000 | 13.72 | 13.74 | 13.50 | 13.59 | 4,701,247 | -0.13(-0.94%) |
Apr 27, 2000 | 13.89 | 14.10 | 13.39 | 13.72 | 7,716,672 | -0.24(-1.69%) |
Apr 26, 2000 | 14.67 | 14.67 | 13.71 | 13.96 | 11,097,555 | -0.76(-5.19%) |
Apr 25, 2000 | 15.08 | 15.11 | 13.89 | 14.72 | 14,412,165 | -0.56(-3.66%) |
Apr 24, 2000 | 14.32 | 15.32 | 14.32 | 15.28 | 5,684,828 | +0.80(+5.55%) |
Apr 20, 2000 | 14.19 | 14.49 | 14.12 | 14.48 | 3,163,902 | +0.28(+2.00%) |
Apr 19, 2000 | 14.06 | 14.42 | 13.99 | 14.19 | 2,657,614 | +0.09(+0.63%) |
Apr 18, 2000 | 14.14 | 14.14 | 13.81 | 14.10 | 3,871,240 | +0.00(+0.00%) |
Apr 17, 2000 | 14.00 | 14.21 | 13.82 | 14.10 | 4,621,910 | -0.15(-1.04%) |
Apr 14, 2000 | 14.76 | 14.80 | 13.86 | 14.25 | 9,785,794 | -0.62(-4.16%) |
Apr 13, 2000 | 14.85 | 15.12 | 14.40 | 14.87 | 6,625,715 | +0.02(+0.14%) |
Apr 12, 2000 | 15.27 | 15.43 | 14.85 | 14.85 | 3,923,494 | -0.13(-0.86%) |
Apr 11, 2000 | 14.55 | 15.23 | 14.55 | 14.98 | 4,713,991 | +0.42(+2.90%) |
Apr 10, 2000 | 14.42 | 14.89 | 14.40 | 14.55 | 3,371,961 | +0.18(+1.23%) |
Apr 07, 2000 | 14.69 | 14.93 | 14.38 | 14.38 | 3,985,625 | -0.27(-1.87%) |
Apr 06, 2000 | 14.33 | 14.89 | 14.33 | 14.65 | 2,812,782 | +0.35(+2.47%) |
Apr 05, 2000 | 14.57 | 14.88 | 14.29 | 14.30 | 4,595,465 | -0.29(-1.96%) |
Apr 04, 2000 | 14.44 | 15.00 | 14.04 | 14.58 | 7,713,167 | +0.17(+1.16%) |
Apr 03, 2000 | 14.02 | 14.50 | 14.01 | 14.42 | 4,584,632 | +0.52(+3.74%) |
Mar 31, 2000 | 14.18 | 14.44 | 13.90 | 13.90 | 3,934,964 | -0.07(-0.49%) |
Mar 30, 2000 | 13.82 | 14.40 | 13.75 | 13.97 | 5,041,533 | +0.22(+1.58%) |
Mar 29, 2000 | 13.97 | 13.97 | 13.71 | 13.75 | 5,227,289 | -0.20(-1.41%) |
Mar 28, 2000 | 13.81 | 14.21 | 13.75 | 13.95 | 3,906,925 | +0.04(+0.28%) |
Mar 27, 2000 | 14.27 | 14.43 | 13.83 | 13.91 | 5,197,020 | -0.35(-2.48%) |
Mar 24, 2000 | 14.12 | 14.63 | 14.07 | 14.26 | 9,443,596 | +0.61(+4.45%) |
Mar 23, 2000 | 13.30 | 13.69 | 13.30 | 13.65 | 7,931,741 | +0.16(+1.16%) |
Mar 22, 2000 | 13.97 | 14.02 | 13.34 | 13.50 | 7,021,760 | -0.70(-4.91%) |
Mar 21, 2000 | 13.62 | 14.36 | 13.58 | 14.19 | 6,104,452 | +0.54(+3.95%) |
Mar 20, 2000 | 13.49 | 13.78 | 13.40 | 13.65 | 4,352,038 | +0.18(+1.32%) |
Mar 17, 2000 | 13.64 | 14.00 | 13.48 | 13.48 | 6,488,390 | -0.34(-2.49%) |
Mar 16, 2000 | 13.30 | 14.01 | 13.17 | 13.82 | 7,659,002 | +0.87(+6.74%) |
Mar 15, 2000 | 12.27 | 13.14 | 12.27 | 12.95 | 6,754,756 | +0.53(+4.27%) |
Mar 14, 2000 | 12.43 | 12.55 | 12.33 | 12.42 | 5,043,764 | +0.02(+0.15%) |
Mar 13, 2000 | 12.40 | 12.63 | 12.36 | 12.40 | 6,041,365 | -0.39(-3.07%) |
Mar 10, 2000 | 12.65 | 12.98 | 12.61 | 12.79 | 9,173,406 | +0.09(+0.69%) |
Mar 09, 2000 | 12.68 | 12.86 | 12.63 | 12.70 | 5,206,898 | -0.25(-1.96%) |
Mar 08, 2000 | 13.00 | 13.22 | 12.71 | 12.96 | 7,488,540 | -0.03(-0.23%) |
Mar 07, 2000 | 13.85 | 13.95 | 12.87 | 12.99 | 8,291,145 | -0.71(-5.16%) |
Mar 06, 2000 | 14.02 | 14.32 | 13.69 | 13.69 | 3,281,155 | -0.35(-2.51%) |
Mar 03, 2000 | 13.77 | 14.85 | 13.73 | 14.04 | 7,298,960 | +0.54(+4.00%) |
Mar 02, 2000 | 13.51 | 13.77 | 13.45 | 13.51 | 3,487,939 | -0.01(-0.07%) |