Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2000 | 13.68 | 13.77 | 13.35 | 13.51 | 4,617,131 | -0.32(-2.35%) |
Feb 29, 2000 | 13.39 | 14.00 | 13.28 | 13.84 | 4,410,346 | +0.27(+2.02%) |
Feb 28, 2000 | 13.64 | 13.95 | 13.34 | 13.56 | 4,916,316 | +0.11(+0.80%) |
Feb 25, 2000 | 13.83 | 14.02 | 13.37 | 13.46 | 5,784,875 | -0.82(-5.77%) |
Feb 24, 2000 | 14.42 | 14.46 | 14.05 | 14.28 | 6,054,428 | -0.21(-1.42%) |
Feb 23, 2000 | 14.34 | 14.74 | 14.25 | 14.49 | 7,107,151 | +0.34(+2.43%) |
Feb 22, 2000 | 13.77 | 14.19 | 13.57 | 14.14 | 4,599,607 | +0.40(+2.92%) |
Feb 18, 2000 | 14.10 | 14.23 | 13.55 | 13.74 | 4,566,789 | -0.32(-2.30%) |
Feb 17, 2000 | 13.97 | 14.42 | 13.96 | 14.06 | 5,429,932 | +0.21(+1.48%) |
Feb 16, 2000 | 13.87 | 14.18 | 13.74 | 13.86 | 4,114,666 | -0.13(-0.91%) |
Feb 15, 2000 | 13.14 | 14.21 | 13.10 | 13.99 | 5,966,170 | +0.98(+7.54%) |
Feb 14, 2000 | 13.06 | 13.30 | 12.93 | 13.00 | 5,361,747 | -0.01(-0.08%) |
Feb 11, 2000 | 13.40 | 13.57 | 12.76 | 13.02 | 7,166,096 | -0.48(-3.56%) |
Feb 10, 2000 | 13.69 | 13.69 | 13.39 | 13.50 | 6,404,274 | -0.25(-1.85%) |
Feb 09, 2000 | 13.91 | 13.97 | 13.73 | 13.75 | 4,143,023 | -0.01(-0.08%) |
Feb 08, 2000 | 13.75 | 14.15 | 13.72 | 13.76 | 4,598,014 | +0.01(+0.08%) |
Feb 07, 2000 | 14.01 | 14.02 | 13.59 | 13.75 | 6,283,198 | -0.23(-1.62%) |
Feb 04, 2000 | 14.43 | 14.51 | 13.98 | 13.98 | 5,258,833 | -0.41(-2.87%) |
Feb 03, 2000 | 14.43 | 14.46 | 14.12 | 14.39 | 5,609,315 | -0.13(-0.88%) |
Feb 02, 2000 | 14.62 | 14.75 | 14.44 | 14.52 | 4,662,375 | -0.25(-1.72%) |