Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 14.41 | 14.53 | 14.18 | 14.23 | 7,599,362 | +0.11(+0.77%) |
Aug 30, 2000 | 14.24 | 14.36 | 14.12 | 14.12 | 6,797,712 | -0.27(-1.88%) |
Aug 29, 2000 | 14.55 | 14.58 | 14.36 | 14.39 | 6,304,314 | -0.27(-1.85%) |
Aug 28, 2000 | 14.62 | 14.94 | 14.58 | 14.66 | 8,338,328 | -0.11(-0.72%) |
Aug 25, 2000 | 14.80 | 14.88 | 14.67 | 14.77 | 5,977,644 | -0.13(-0.84%) |
Aug 24, 2000 | 14.82 | 14.94 | 14.78 | 14.89 | 5,337,874 | -0.11(-0.71%) |
Aug 23, 2000 | 15.12 | 15.16 | 14.82 | 15.00 | 5,561,147 | -0.13(-0.83%) |
Aug 22, 2000 | 15.04 | 15.14 | 14.98 | 15.13 | 5,216,383 | +0.12(+0.77%) |
Aug 21, 2000 | 15.01 | 15.13 | 14.93 | 15.01 | 5,928,530 | +0.09(+0.60%) |
Aug 18, 2000 | 15.01 | 15.05 | 14.75 | 14.92 | 8,863,392 | -0.09(-0.60%) |
Aug 17, 2000 | 15.16 | 15.18 | 14.94 | 15.01 | 7,628,120 | -0.13(-0.86%) |
Aug 16, 2000 | 14.99 | 15.19 | 14.97 | 15.14 | 5,202,166 | +0.27(+1.82%) |
Aug 15, 2000 | 14.97 | 15.06 | 14.83 | 14.87 | 5,329,473 | -0.19(-1.25%) |
Aug 14, 2000 | 15.16 | 15.22 | 14.94 | 15.06 | 4,627,666 | -0.08(-0.54%) |
Aug 11, 2000 | 15.09 | 15.30 | 15.03 | 15.14 | 7,256,860 | +0.07(+0.44%) |
Aug 10, 2000 | 14.82 | 15.14 | 14.74 | 15.07 | 9,287,643 | +0.40(+2.74%) |
Aug 09, 2000 | 14.94 | 15.04 | 14.49 | 14.67 | 11,453,812 | -0.29(-1.92%) |
Aug 08, 2000 | 14.93 | 15.09 | 14.81 | 14.96 | 7,437,158 | -0.03(-0.20%) |
Aug 07, 2000 | 15.09 | 15.09 | 14.85 | 14.99 | 6,167,636 | +0.05(+0.31%) |
Aug 04, 2000 | 14.95 | 14.96 | 14.75 | 14.94 | 6,565,715 | -0.07(-0.45%) |
Aug 03, 2000 | 14.89 | 15.07 | 14.87 | 15.01 | 9,235,622 | +0.08(+0.52%) |
Aug 02, 2000 | 14.69 | 14.96 | 14.58 | 14.93 | 8,049,140 | +0.26(+1.78%) |
Aug 01, 2000 | 14.31 | 14.70 | 14.29 | 14.67 | 8,160,292 | +0.27(+1.88%) |
Jul 31, 2000 | 14.50 | 14.54 | 14.31 | 14.40 | 10,239,866 | -0.09(-0.64%) |
Jul 28, 2000 | 14.37 | 14.50 | 14.27 | 14.49 | 7,830,390 | +0.28(+1.96%) |
Jul 27, 2000 | 14.04 | 14.38 | 14.02 | 14.21 | 10,645,699 | +0.25(+1.78%) |
Jul 26, 2000 | 14.47 | 14.47 | 13.97 | 13.97 | 11,886,141 | -0.50(-3.48%) |
Jul 25, 2000 | 14.63 | 14.66 | 14.35 | 14.47 | 9,500,577 | -0.15(-1.01%) |
Jul 24, 2000 | 14.28 | 14.76 | 14.28 | 14.62 | 9,184,569 | +0.34(+2.38%) |
Jul 21, 2000 | 14.22 | 14.46 | 14.08 | 14.28 | 12,323,317 | +0.06(+0.41%) |
Jul 20, 2000 | 14.43 | 14.43 | 14.18 | 14.22 | 9,612,698 | -0.20(-1.42%) |
Jul 19, 2000 | 14.68 | 14.81 | 14.35 | 14.42 | 8,671,138 | -0.28(-1.91%) |
Jul 18, 2000 | 14.61 | 14.77 | 14.60 | 14.70 | 13,389,276 | +0.10(+0.70%) |
Jul 17, 2000 | 14.39 | 14.82 | 14.31 | 14.60 | 14,225,177 | +0.39(+2.76%) |
Jul 14, 2000 | 14.35 | 14.36 | 14.09 | 14.21 | 20,336,268 | -0.53(-3.61%) |
Jul 13, 2000 | 15.09 | 15.10 | 14.70 | 14.74 | 12,369,846 | -0.43(-2.87%) |
Jul 12, 2000 | 15.36 | 15.41 | 15.16 | 15.17 | 9,173,906 | -0.33(-2.13%) |
Jul 11, 2000 | 15.38 | 15.54 | 15.32 | 15.50 | 10,958,152 | +0.00(+0.00%) |
Jul 10, 2000 | 15.59 | 15.61 | 15.44 | 15.50 | 7,026,801 | +0.07(+0.44%) |
Jul 07, 2000 | 15.40 | 15.61 | 15.37 | 15.44 | 10,514,837 | +0.01(+0.06%) |
Jul 06, 2000 | 15.47 | 15.53 | 15.35 | 15.43 | 9,362,929 | -0.20(-1.30%) |
Jul 05, 2000 | 15.60 | 15.70 | 15.45 | 15.63 | 11,804,716 | -0.01(-0.06%) |
Jul 03, 2000 | 15.67 | 15.67 | 15.46 | 15.64 | 7,716,007 | -0.13(-0.79%) |
Jun 30, 2000 | 15.16 | 15.78 | 14.92 | 15.76 | 25,995,320 | +0.51(+3.36%) |
Jun 29, 2000 | 15.16 | 15.38 | 15.06 | 15.25 | 13,912,724 | +0.07(+0.49%) |
Jun 28, 2000 | 15.01 | 15.21 | 14.98 | 15.18 | 14,192,866 | +0.02(+0.14%) |
Jun 27, 2000 | 14.75 | 15.19 | 14.74 | 15.16 | 23,888,282 | +0.38(+2.56%) |
Jun 26, 2000 | 14.29 | 14.78 | 14.25 | 14.78 | 25,504,506 | +0.89(+6.41%) |
Jun 23, 2000 | 13.74 | 13.92 | 13.72 | 13.89 | 6,217,073 | +0.18(+1.34%) |
Jun 22, 2000 | 13.89 | 13.89 | 13.66 | 13.70 | 6,451,655 | -0.20(-1.46%) |
Jun 21, 2000 | 13.73 | 13.99 | 13.73 | 13.91 | 8,262,719 | +0.20(+1.48%) |
Jun 20, 2000 | 13.98 | 13.99 | 13.63 | 13.70 | 7,052,973 | -0.25(-1.81%) |
Jun 19, 2000 | 13.89 | 13.97 | 13.78 | 13.96 | 5,763,741 | +0.10(+0.70%) |
Jun 16, 2000 | 13.94 | 13.99 | 13.83 | 13.86 | 11,867,077 | -0.16(-1.17%) |
Jun 15, 2000 | 13.93 | 14.08 | 13.84 | 14.02 | 12,884,246 | +0.13(+0.97%) |
Jun 14, 2000 | 13.83 | 13.91 | 13.71 | 13.89 | 8,879,225 | +0.27(+1.99%) |
Jun 13, 2000 | 13.27 | 13.69 | 13.24 | 13.62 | 8,733,823 | +0.50(+3.80%) |
Jun 12, 2000 | 13.42 | 13.52 | 13.11 | 13.12 | 6,152,773 | -0.21(-1.56%) |
Jun 09, 2000 | 13.15 | 13.54 | 13.12 | 13.33 | 6,637,123 | +0.19(+1.47%) |
Jun 08, 2000 | 12.95 | 13.14 | 12.82 | 13.13 | 5,958,903 | +0.18(+1.41%) |
Jun 07, 2000 | 13.16 | 13.22 | 12.95 | 12.95 | 6,637,446 | -0.07(-0.51%) |
Jun 06, 2000 | 12.92 | 13.11 | 12.84 | 13.02 | 5,179,548 | +0.02(+0.14%) |
Jun 05, 2000 | 12.92 | 13.19 | 12.78 | 13.00 | 8,604,576 | +0.00(+0.00%) |
Jun 02, 2000 | 13.54 | 13.54 | 12.77 | 13.00 | 15,118,270 | -0.57(-4.21%) |