Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 17.38 | 17.38 | 16.01 | 16.30 | 25,540,126 | -1.02(-5.86%) |
Jul 28, 2000 | 17.65 | 17.69 | 16.89 | 17.32 | 17,797,468 | -0.40(-2.28%) |
Jul 27, 2000 | 17.52 | 17.80 | 17.41 | 17.72 | 16,088,174 | +0.39(+2.23%) |
Jul 26, 2000 | 17.17 | 17.74 | 17.17 | 17.34 | 24,816,962 | -0.13(-0.74%) |
Jul 25, 2000 | 16.97 | 17.50 | 16.91 | 17.47 | 13,972,228 | +0.52(+3.05%) |
Jul 24, 2000 | 17.41 | 17.47 | 16.88 | 16.95 | 17,110,226 | -0.66(-3.77%) |
Jul 21, 2000 | 17.80 | 17.85 | 17.48 | 17.61 | 13,255,504 | -0.09(-0.52%) |
Jul 20, 2000 | 17.69 | 17.94 | 17.58 | 17.71 | 16,911,984 | +0.00(+0.00%) |
Jul 19, 2000 | 17.76 | 17.85 | 17.52 | 17.71 | 12,673,991 | -0.02(-0.10%) |
Jul 18, 2000 | 17.98 | 18.04 | 17.63 | 17.72 | 12,176,859 | -0.19(-1.09%) |
Jul 17, 2000 | 17.80 | 18.07 | 17.60 | 17.92 | 15,625,947 | +0.36(+2.05%) |
Jul 14, 2000 | 17.65 | 17.98 | 17.52 | 17.56 | 14,186,737 | +0.11(+0.63%) |
Jul 13, 2000 | 17.85 | 18.06 | 17.45 | 17.45 | 14,585,595 | -0.55(-3.07%) |
Jul 12, 2000 | 18.31 | 18.35 | 17.89 | 18.00 | 19,775,492 | -0.30(-1.61%) |
Jul 11, 2000 | 18.02 | 18.52 | 17.94 | 18.30 | 20,000,168 | +0.22(+1.22%) |
Jul 10, 2000 | 18.11 | 18.57 | 17.91 | 18.07 | 27,909,212 | -0.09(-0.50%) |
Jul 07, 2000 | 17.10 | 18.31 | 16.91 | 18.17 | 35,633,908 | +1.20(+7.06%) |
Jul 06, 2000 | 17.10 | 17.25 | 16.76 | 16.97 | 19,526,758 | +0.15(+0.88%) |
Jul 05, 2000 | 16.91 | 17.10 | 16.69 | 16.82 | 17,436,226 | +0.04(+0.21%) |
Jul 03, 2000 | 16.89 | 16.93 | 16.56 | 16.78 | 8,747,765 | -0.22(-1.30%) |
Jun 30, 2000 | 15.97 | 17.04 | 15.95 | 17.01 | 25,833,932 | +1.03(+6.47%) |
Jun 29, 2000 | 16.32 | 16.34 | 15.81 | 15.97 | 17,931,326 | -0.55(-3.30%) |
Jun 28, 2000 | 16.67 | 16.88 | 16.43 | 16.52 | 16,355,548 | -0.24(-1.46%) |
Jun 27, 2000 | 15.97 | 16.95 | 15.86 | 16.76 | 22,219,810 | +0.90(+5.69%) |
Jun 26, 2000 | 15.99 | 16.14 | 15.86 | 15.86 | 13,308,707 | +0.00(+0.00%) |
Jun 23, 2000 | 15.84 | 16.06 | 15.60 | 15.86 | 21,264,518 | +0.37(+2.38%) |
Jun 22, 2000 | 15.66 | 15.77 | 15.31 | 15.49 | 19,221,768 | -0.42(-2.67%) |
Jun 21, 2000 | 16.10 | 16.10 | 15.75 | 15.92 | 14,542,558 | -0.17(-1.03%) |
Jun 20, 2000 | 16.01 | 16.14 | 15.68 | 16.08 | 20,555,926 | +0.04(+0.22%) |
Jun 19, 2000 | 15.84 | 16.23 | 15.58 | 16.05 | 20,341,756 | +0.15(+0.93%) |
Jun 16, 2000 | 16.16 | 16.56 | 15.71 | 15.90 | 32,448,128 | -0.48(-2.92%) |
Jun 15, 2000 | 16.25 | 16.58 | 16.17 | 16.38 | 19,260,400 | +0.11(+0.67%) |
Jun 14, 2000 | 16.21 | 16.43 | 15.97 | 16.27 | 22,672,888 | +0.04(+0.24%) |
Jun 13, 2000 | 15.36 | 16.23 | 15.24 | 16.23 | 26,136,548 | +0.66(+4.27%) |
Jun 12, 2000 | 15.94 | 16.05 | 15.29 | 15.57 | 27,430,040 | -0.37(-2.32%) |
Jun 09, 2000 | 16.95 | 17.12 | 15.92 | 15.94 | 24,686,494 | -0.85(-5.06%) |
Jun 08, 2000 | 17.06 | 17.12 | 16.62 | 16.78 | 13,537,449 | -0.30(-1.73%) |
Jun 07, 2000 | 17.04 | 17.43 | 17.04 | 17.08 | 11,613,985 | -0.11(-0.63%) |
Jun 06, 2000 | 17.35 | 17.35 | 17.04 | 17.19 | 15,046,806 | -0.31(-1.79%) |
Jun 05, 2000 | 17.50 | 17.63 | 17.34 | 17.50 | 14,777,060 | +0.07(+0.42%) |
Jun 02, 2000 | 17.38 | 17.72 | 17.13 | 17.43 | 24,035,512 | +0.61(+3.61%) |
Jun 01, 2000 | 16.86 | 17.02 | 16.60 | 16.82 | 16,232,197 | -0.19(-1.09%) |
May 31, 2000 | 16.19 | 17.71 | 16.08 | 17.01 | 25,971,176 | +1.25(+7.96%) |
May 30, 2000 | 15.66 | 15.97 | 15.55 | 15.75 | 14,755,372 | -0.18(-1.15%) |
May 26, 2000 | 16.01 | 16.23 | 15.68 | 15.94 | 13,555,071 | -0.30(-1.82%) |
May 25, 2000 | 16.47 | 16.73 | 15.95 | 16.23 | 15,671,017 | -0.55(-3.31%) |
May 24, 2000 | 16.30 | 16.82 | 15.57 | 16.78 | 35,047,652 | -0.09(-0.54%) |
May 23, 2000 | 16.99 | 17.23 | 16.76 | 16.88 | 14,543,235 | -0.06(-0.33%) |
May 22, 2000 | 17.02 | 17.02 | 16.58 | 16.93 | 15,699,144 | +0.09(+0.56%) |
May 19, 2000 | 16.56 | 17.34 | 16.56 | 16.84 | 21,559,340 | -0.26(-1.52%) |
May 18, 2000 | 16.60 | 17.10 | 16.58 | 17.10 | 16,578,868 | +0.46(+2.77%) |
May 17, 2000 | 16.73 | 16.75 | 16.36 | 16.64 | 15,566,643 | -0.48(-2.79%) |
May 16, 2000 | 16.95 | 17.43 | 16.88 | 17.12 | 21,632,538 | +0.30(+1.75%) |
May 15, 2000 | 16.60 | 16.91 | 16.38 | 16.82 | 14,482,237 | +0.06(+0.33%) |
May 12, 2000 | 16.45 | 16.88 | 16.32 | 16.76 | 14,814,337 | +0.24(+1.45%) |
May 11, 2000 | 16.80 | 16.84 | 16.23 | 16.53 | 20,699,610 | -0.20(-1.22%) |
May 10, 2000 | 15.77 | 16.86 | 15.64 | 16.73 | 38,117,876 | +1.09(+6.96%) |
May 09, 2000 | 16.05 | 16.19 | 15.49 | 15.64 | 30,135,634 | +0.18(+1.18%) |
May 08, 2000 | 15.12 | 15.46 | 14.61 | 15.46 | 25,854,602 | +0.32(+2.09%) |
May 05, 2000 | 14.81 | 15.60 | 14.81 | 15.14 | 29,278,952 | +0.09(+0.61%) |
May 04, 2000 | 15.92 | 15.92 | 14.88 | 15.05 | 36,499,740 | -0.72(-4.57%) |
May 03, 2000 | 16.01 | 16.08 | 15.57 | 15.77 | 35,451,256 | -1.24(-7.27%) |
May 02, 2000 | 16.91 | 17.06 | 16.73 | 17.01 | 16,341,654 | -0.09(-0.54%) |