Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 15.53 | 15.57 | 15.05 | 15.21 | 11,766,299 | -0.32(-2.07%) |
Apr 27, 2000 | 15.81 | 15.81 | 15.27 | 15.53 | 14,020,815 | -0.38(-2.41%) |
Apr 26, 2000 | 16.13 | 16.13 | 15.73 | 15.91 | 14,829,284 | -0.34(-2.10%) |
Apr 25, 2000 | 15.97 | 16.25 | 15.51 | 16.25 | 13,544,185 | +0.28(+1.75%) |
Apr 24, 2000 | 15.91 | 16.23 | 15.77 | 15.97 | 14,584,134 | +0.06(+0.38%) |
Apr 20, 2000 | 15.83 | 15.91 | 15.45 | 15.91 | 12,877,400 | +0.08(+0.51%) |
Apr 19, 2000 | 15.65 | 15.99 | 15.43 | 15.83 | 15,660,746 | +0.18(+1.15%) |
Apr 18, 2000 | 15.61 | 15.81 | 14.93 | 15.65 | 20,198,674 | +0.04(+0.27%) |
Apr 17, 2000 | 15.13 | 15.65 | 14.89 | 15.61 | 16,647,873 | +0.48(+3.19%) |
Apr 14, 2000 | 15.21 | 15.31 | 14.82 | 15.13 | 14,747,567 | -0.08(-0.53%) |
Apr 13, 2000 | 15.61 | 15.65 | 15.17 | 15.21 | 13,826,621 | -0.40(-2.58%) |
Apr 12, 2000 | 15.35 | 16.07 | 15.35 | 15.61 | 24,219,890 | +0.42(+2.78%) |
Apr 11, 2000 | 14.71 | 15.37 | 14.71 | 15.19 | 18,806,690 | +0.70(+4.87%) |
Apr 10, 2000 | 14.87 | 15.19 | 14.44 | 14.48 | 20,047,980 | -0.38(-2.58%) |
Apr 07, 2000 | 14.72 | 14.95 | 14.40 | 14.87 | 19,235,782 | +0.14(+0.96%) |
Apr 06, 2000 | 15.33 | 15.43 | 14.40 | 14.72 | 32,132,758 | -0.61(-3.95%) |
Apr 05, 2000 | 16.39 | 16.39 | 15.25 | 15.33 | 31,484,304 | -1.53(-9.07%) |
Apr 04, 2000 | 15.87 | 16.86 | 15.51 | 16.86 | 42,561,136 | +0.99(+6.23%) |
Apr 03, 2000 | 15.21 | 16.07 | 15.21 | 15.87 | 22,045,848 | +0.76(+5.05%) |
Mar 31, 2000 | 15.63 | 15.67 | 15.11 | 15.11 | 13,774,733 | -0.52(-3.34%) |
Mar 30, 2000 | 15.17 | 16.07 | 15.17 | 15.63 | 29,212,698 | +0.54(+3.58%) |
Mar 29, 2000 | 14.58 | 15.15 | 14.58 | 15.09 | 25,322,292 | +0.64(+4.46%) |
Mar 28, 2000 | 14.56 | 14.97 | 14.44 | 14.44 | 21,253,226 | -0.12(-0.82%) |
Mar 27, 2000 | 15.13 | 15.17 | 14.56 | 14.56 | 16,380,662 | -0.56(-3.72%) |
Mar 24, 2000 | 15.13 | 15.19 | 14.93 | 15.13 | 13,631,495 | +0.00(+0.00%) |
Mar 23, 2000 | 15.15 | 15.57 | 14.95 | 15.13 | 16,066,223 | -0.02(-0.13%) |
Mar 22, 2000 | 15.77 | 15.77 | 14.87 | 15.15 | 18,466,462 | -0.77(-4.81%) |
Mar 21, 2000 | 15.63 | 15.99 | 15.25 | 15.91 | 13,336,631 | +0.28(+1.81%) |
Mar 20, 2000 | 15.77 | 15.77 | 15.47 | 15.63 | 10,507,921 | -0.18(-1.16%) |
Mar 17, 2000 | 16.01 | 16.07 | 15.69 | 15.81 | 22,583,688 | -0.20(-1.25%) |
Mar 16, 2000 | 15.63 | 16.05 | 15.63 | 16.01 | 27,367,388 | +0.70(+4.61%) |
Mar 15, 2000 | 14.00 | 15.39 | 14.00 | 15.31 | 34,408,712 | +1.37(+9.81%) |
Mar 14, 2000 | 14.08 | 14.26 | 13.80 | 13.94 | 17,342,622 | -0.14(-1.01%) |
Mar 13, 2000 | 14.26 | 14.26 | 13.88 | 14.08 | 24,313,104 | -0.56(-3.85%) |
Mar 10, 2000 | 15.01 | 15.01 | 14.18 | 14.64 | 21,858,490 | -0.40(-2.67%) |
Mar 09, 2000 | 15.29 | 15.31 | 14.77 | 15.05 | 19,255,668 | -0.24(-1.58%) |
Mar 08, 2000 | 15.17 | 15.47 | 14.77 | 15.29 | 22,437,344 | +0.12(+0.78%) |
Mar 07, 2000 | 15.77 | 15.77 | 14.42 | 15.17 | 36,415,904 | -0.60(-3.82%) |
Mar 06, 2000 | 15.93 | 15.93 | 15.55 | 15.77 | 12,225,530 | -0.36(-2.25%) |
Mar 03, 2000 | 15.97 | 16.21 | 15.79 | 16.13 | 14,007,766 | +0.16(+1.01%) |
Mar 02, 2000 | 16.41 | 16.67 | 15.89 | 15.97 | 17,662,344 | -0.44(-2.69%) |
Mar 01, 2000 | 15.83 | 16.54 | 15.83 | 16.41 | 24,264,944 | +0.76(+4.87%) |
Feb 29, 2000 | 15.71 | 15.71 | 15.33 | 15.65 | 16,078,652 | -0.22(-1.38%) |
Feb 28, 2000 | 15.67 | 15.99 | 15.31 | 15.87 | 16,773,400 | +0.20(+1.27%) |
Feb 25, 2000 | 16.03 | 16.31 | 15.47 | 15.67 | 16,946,466 | -0.36(-2.25%) |
Feb 24, 2000 | 16.25 | 16.25 | 15.55 | 16.03 | 24,015,132 | -0.46(-2.81%) |
Feb 23, 2000 | 16.56 | 16.56 | 16.09 | 16.49 | 17,124,192 | -0.16(-0.97%) |
Feb 22, 2000 | 16.54 | 16.94 | 16.25 | 16.66 | 16,381,594 | +0.12(+0.72%) |
Feb 18, 2000 | 16.84 | 16.84 | 16.33 | 16.54 | 17,781,034 | -0.30(-1.78%) |
Feb 17, 2000 | 17.24 | 17.24 | 16.48 | 16.84 | 18,116,914 | -0.40(-2.33%) |
Feb 16, 2000 | 17.84 | 17.84 | 17.14 | 17.24 | 10,679,744 | -0.69(-3.82%) |
Feb 15, 2000 | 17.42 | 17.94 | 17.14 | 17.92 | 12,205,955 | +0.50(+2.88%) |
Feb 14, 2000 | 17.78 | 17.78 | 17.32 | 17.42 | 11,095,164 | -0.46(-2.57%) |
Feb 11, 2000 | 18.00 | 18.00 | 17.66 | 17.88 | 11,952,104 | -0.36(-1.99%) |
Feb 10, 2000 | 18.34 | 18.47 | 18.10 | 18.25 | 12,486,216 | -0.10(-0.54%) |
Feb 09, 2000 | 18.41 | 18.59 | 18.26 | 18.34 | 12,356,028 | -0.06(-0.33%) |
Feb 08, 2000 | 18.31 | 18.63 | 18.26 | 18.41 | 12,835,144 | +0.10(+0.55%) |
Feb 07, 2000 | 18.10 | 18.55 | 17.88 | 18.31 | 12,031,335 | +0.20(+1.12%) |
Feb 04, 2000 | 17.78 | 18.59 | 17.72 | 18.10 | 17,870,208 | +0.32(+1.81%) |
Feb 03, 2000 | 18.15 | 18.26 | 17.72 | 17.78 | 14,707,175 | -0.36(-2.00%) |
Feb 02, 2000 | 18.63 | 18.63 | 18.04 | 18.15 | 11,133,071 | -0.56(-3.01%) |