Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 11.88 | 12.06 | 11.82 | 11.82 | 18,258,128 | -0.06(-0.53%) |
Jul 28, 2000 | 12.01 | 12.09 | 11.79 | 11.88 | 19,865,706 | +0.00(+0.00%) |
Jul 27, 2000 | 11.98 | 12.26 | 11.79 | 11.88 | 22,883,478 | +0.00(+0.00%) |
Jul 26, 2000 | 12.42 | 12.42 | 11.88 | 11.88 | 23,005,312 | -0.39(-3.21%) |
Jul 25, 2000 | 12.45 | 12.45 | 12.23 | 12.28 | 20,108,584 | -0.05(-0.39%) |
Jul 24, 2000 | 12.26 | 12.44 | 12.20 | 12.32 | 28,513,168 | +0.19(+1.56%) |
Jul 21, 2000 | 11.60 | 12.26 | 11.60 | 12.13 | 60,270,768 | +0.95(+8.47%) |
Jul 20, 2000 | 11.69 | 11.79 | 10.93 | 11.19 | 63,068,604 | -0.70(-5.85%) |
Jul 19, 2000 | 12.23 | 12.34 | 11.87 | 11.88 | 29,085,552 | -0.46(-3.71%) |
Jul 18, 2000 | 12.29 | 12.39 | 12.20 | 12.34 | 27,591,104 | -0.17(-1.39%) |
Jul 17, 2000 | 12.58 | 12.62 | 12.29 | 12.51 | 22,682,134 | +0.00(+0.00%) |
Jul 14, 2000 | 12.45 | 12.67 | 12.39 | 12.51 | 33,993,732 | -0.51(-3.88%) |
Jul 13, 2000 | 13.15 | 13.24 | 12.89 | 13.02 | 23,570,970 | -0.16(-1.19%) |
Jul 12, 2000 | 13.38 | 13.46 | 13.13 | 13.18 | 17,664,778 | -0.11(-0.84%) |
Jul 11, 2000 | 13.52 | 13.67 | 13.22 | 13.29 | 18,322,208 | -0.54(-3.89%) |
Jul 10, 2000 | 13.90 | 14.06 | 13.79 | 13.83 | 15,230,467 | -0.17(-1.25%) |
Jul 07, 2000 | 13.67 | 14.16 | 13.67 | 14.00 | 16,226,106 | +0.40(+2.92%) |
Jul 06, 2000 | 13.78 | 14.21 | 13.52 | 13.60 | 14,853,493 | -0.16(-1.16%) |
Jul 05, 2000 | 14.09 | 14.38 | 13.68 | 13.76 | 23,046,846 | -0.14(-1.02%) |
Jul 03, 2000 | 12.80 | 13.93 | 12.80 | 13.90 | 13,086,105 | +1.06(+8.25%) |
Jun 30, 2000 | 13.05 | 13.07 | 12.51 | 12.84 | 44,817,992 | -0.17(-1.34%) |
Jun 29, 2000 | 13.30 | 13.38 | 12.99 | 13.02 | 20,381,128 | -0.28(-2.11%) |
Jun 28, 2000 | 13.62 | 13.68 | 13.05 | 13.30 | 16,099,525 | -0.26(-1.88%) |
Jun 27, 2000 | 14.03 | 14.09 | 13.48 | 13.56 | 19,189,288 | -0.48(-3.39%) |
Jun 26, 2000 | 14.41 | 14.51 | 13.97 | 14.03 | 12,044,581 | -0.48(-3.28%) |
Jun 23, 2000 | 14.73 | 14.73 | 14.42 | 14.51 | 7,457,600 | -0.20(-1.39%) |
Jun 22, 2000 | 14.49 | 14.77 | 14.39 | 14.71 | 14,062,757 | +0.35(+2.43%) |
Jun 21, 2000 | 14.54 | 14.69 | 14.30 | 14.36 | 16,193,670 | -0.16(-1.10%) |
Jun 20, 2000 | 14.28 | 14.61 | 14.08 | 14.52 | 18,475,688 | +0.11(+0.77%) |
Jun 19, 2000 | 13.93 | 14.58 | 13.89 | 14.41 | 17,144,610 | +0.49(+3.52%) |
Jun 16, 2000 | 14.09 | 14.25 | 13.89 | 13.92 | 19,379,556 | -0.38(-2.65%) |
Jun 15, 2000 | 14.54 | 14.82 | 14.24 | 14.30 | 19,792,130 | -0.21(-1.43%) |
Jun 14, 2000 | 14.19 | 14.52 | 14.11 | 14.51 | 15,278,726 | +0.49(+3.50%) |
Jun 13, 2000 | 13.65 | 14.31 | 13.64 | 14.02 | 13,504,218 | +0.41(+3.03%) |
Jun 12, 2000 | 13.65 | 13.81 | 13.59 | 13.60 | 9,139,546 | -0.03(-0.24%) |
Jun 09, 2000 | 13.81 | 13.83 | 13.60 | 13.64 | 10,212,320 | -0.17(-1.24%) |
Jun 08, 2000 | 13.59 | 13.83 | 13.52 | 13.81 | 14,562,752 | +0.14(+1.04%) |
Jun 07, 2000 | 13.70 | 13.83 | 13.62 | 13.67 | 13,988,786 | +0.00(+0.00%) |
Jun 06, 2000 | 13.46 | 13.73 | 13.38 | 13.67 | 10,011,768 | +0.27(+2.00%) |
Jun 05, 2000 | 13.56 | 13.65 | 13.35 | 13.40 | 9,084,958 | -0.16(-1.16%) |
Jun 02, 2000 | 13.81 | 13.81 | 13.40 | 13.56 | 12,388,723 | +0.03(+0.19%) |
Jun 01, 2000 | 13.35 | 13.59 | 13.22 | 13.53 | 9,463,119 | +0.16(+1.21%) |
May 31, 2000 | 13.27 | 13.45 | 13.19 | 13.37 | 9,556,472 | +0.08(+0.61%) |
May 30, 2000 | 13.13 | 13.30 | 13.12 | 13.29 | 10,814,371 | +0.22(+1.68%) |
May 26, 2000 | 12.67 | 13.30 | 12.67 | 13.07 | 8,742,794 | +0.27(+2.11%) |
May 25, 2000 | 12.99 | 12.99 | 12.69 | 12.80 | 10,954,006 | -0.24(-1.82%) |
May 24, 2000 | 12.86 | 13.08 | 12.80 | 13.03 | 15,645,020 | +0.19(+1.48%) |
May 23, 2000 | 13.22 | 13.24 | 12.81 | 12.84 | 11,965,468 | -0.38(-2.87%) |
May 22, 2000 | 13.32 | 13.37 | 13.00 | 13.22 | 9,043,028 | -0.08(-0.59%) |
May 19, 2000 | 13.37 | 13.48 | 12.78 | 13.30 | 19,746,640 | -0.32(-2.34%) |
May 18, 2000 | 13.62 | 13.75 | 13.57 | 13.62 | 9,745,157 | -0.09(-0.68%) |
May 17, 2000 | 13.71 | 13.76 | 13.64 | 13.71 | 9,984,474 | -0.25(-1.81%) |
May 16, 2000 | 14.13 | 14.13 | 13.87 | 13.97 | 10,855,906 | +0.05(+0.34%) |
May 15, 2000 | 13.49 | 13.92 | 13.37 | 13.92 | 14,854,284 | +0.52(+3.89%) |
May 12, 2000 | 13.68 | 13.71 | 13.30 | 13.40 | 22,097,488 | -0.44(-3.16%) |
May 11, 2000 | 13.81 | 13.93 | 13.64 | 13.84 | 13,550,104 | +0.28(+2.07%) |
May 10, 2000 | 13.59 | 13.87 | 13.43 | 13.56 | 14,200,018 | -0.09(-0.65%) |
May 09, 2000 | 13.62 | 13.90 | 13.56 | 13.64 | 16,731,639 | -0.13(-0.92%) |
May 08, 2000 | 13.67 | 13.84 | 13.45 | 13.77 | 14,660,457 | +0.13(+0.98%) |
May 05, 2000 | 13.54 | 13.73 | 13.52 | 13.64 | 9,065,971 | +0.03(+0.24%) |
May 04, 2000 | 14.00 | 14.00 | 13.60 | 13.60 | 16,963,440 | -0.41(-2.94%) |
May 03, 2000 | 13.89 | 14.08 | 13.83 | 14.02 | 24,472,464 | +0.11(+0.80%) |
May 02, 2000 | 14.54 | 14.57 | 13.62 | 13.90 | 26,598,234 | -0.76(-5.17%) |