Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 15.32 | 15.36 | 15.13 | 15.22 | 9,688,668 | -0.10(-0.64%) |
Jul 28, 2000 | 15.19 | 15.32 | 15.08 | 15.32 | 7,408,891 | +0.29(+1.96%) |
Jul 27, 2000 | 14.84 | 15.20 | 14.82 | 15.02 | 10,072,656 | +0.26(+1.78%) |
Jul 26, 2000 | 15.29 | 15.29 | 14.76 | 14.76 | 11,246,326 | -0.53(-3.48%) |
Jul 25, 2000 | 15.46 | 15.50 | 15.17 | 15.29 | 8,989,173 | -0.16(-1.01%) |
Jul 24, 2000 | 15.10 | 15.60 | 15.10 | 15.45 | 8,690,176 | +0.36(+2.38%) |
Jul 21, 2000 | 15.03 | 15.28 | 14.88 | 15.09 | 11,659,969 | +0.06(+0.41%) |
Jul 20, 2000 | 15.25 | 15.25 | 14.98 | 15.03 | 9,095,259 | -0.22(-1.42%) |
Jul 19, 2000 | 15.52 | 15.65 | 15.17 | 15.24 | 8,204,382 | -0.30(-1.91%) |
Jul 18, 2000 | 15.45 | 15.61 | 15.43 | 15.54 | 12,668,550 | +0.11(+0.70%) |
Jul 17, 2000 | 15.21 | 15.66 | 15.13 | 15.43 | 13,459,455 | +0.41(+2.76%) |
Jul 14, 2000 | 15.17 | 15.18 | 14.89 | 15.02 | 19,241,594 | -0.56(-3.61%) |
Jul 13, 2000 | 15.95 | 15.96 | 15.54 | 15.58 | 11,703,994 | -0.46(-2.87%) |
Jul 12, 2000 | 16.23 | 16.28 | 16.03 | 16.04 | 8,680,087 | -0.35(-2.13%) |
Jul 11, 2000 | 16.25 | 16.43 | 16.19 | 16.39 | 10,368,290 | +0.00(+0.00%) |
Jul 10, 2000 | 16.48 | 16.50 | 16.32 | 16.39 | 6,648,558 | +0.07(+0.44%) |
Jul 07, 2000 | 16.27 | 16.50 | 16.24 | 16.31 | 9,948,838 | +0.01(+0.06%) |
Jul 06, 2000 | 16.35 | 16.42 | 16.22 | 16.30 | 8,858,935 | -0.21(-1.30%) |
Jul 05, 2000 | 16.49 | 16.59 | 16.33 | 16.52 | 11,169,284 | -0.01(-0.06%) |
Jul 03, 2000 | 16.56 | 16.56 | 16.34 | 16.53 | 7,300,665 | -0.13(-0.80%) |
Jun 30, 2000 | 16.03 | 16.68 | 15.77 | 16.66 | 24,596,026 | +0.54(+3.36%) |
Jun 29, 2000 | 16.03 | 16.25 | 15.91 | 16.12 | 13,163,821 | +0.08(+0.49%) |
Jun 28, 2000 | 15.86 | 16.08 | 15.83 | 16.04 | 13,428,883 | +0.02(+0.14%) |
Jun 27, 2000 | 15.59 | 16.06 | 15.58 | 16.02 | 22,602,406 | +0.40(+2.56%) |
Jun 26, 2000 | 15.11 | 15.62 | 15.06 | 15.62 | 24,131,634 | +0.94(+6.41%) |
Jun 23, 2000 | 14.52 | 14.71 | 14.51 | 14.68 | 5,882,416 | +0.19(+1.34%) |
Jun 22, 2000 | 14.68 | 14.68 | 14.43 | 14.48 | 6,104,371 | -0.21(-1.46%) |
Jun 21, 2000 | 14.51 | 14.79 | 14.51 | 14.70 | 7,817,948 | +0.21(+1.48%) |
Jun 20, 2000 | 14.78 | 14.79 | 14.40 | 14.48 | 6,673,321 | -0.27(-1.81%) |
Jun 19, 2000 | 14.68 | 14.77 | 14.57 | 14.75 | 5,453,487 | +0.10(+0.70%) |
Jun 16, 2000 | 14.73 | 14.79 | 14.62 | 14.65 | 11,228,289 | -0.17(-1.17%) |
Jun 15, 2000 | 14.72 | 14.88 | 14.63 | 14.82 | 12,190,705 | +0.14(+0.97%) |
Jun 14, 2000 | 14.62 | 14.70 | 14.49 | 14.68 | 8,401,268 | +0.29(+1.99%) |
Jun 13, 2000 | 14.02 | 14.47 | 13.99 | 14.39 | 8,263,692 | +0.53(+3.80%) |
Jun 12, 2000 | 14.19 | 14.29 | 13.85 | 13.87 | 5,821,577 | -0.22(-1.56%) |
Jun 09, 2000 | 13.90 | 14.31 | 13.87 | 14.08 | 6,279,856 | +0.20(+1.47%) |
Jun 08, 2000 | 13.69 | 13.89 | 13.55 | 13.88 | 5,638,143 | +0.19(+1.41%) |
Jun 07, 2000 | 13.91 | 13.97 | 13.69 | 13.69 | 6,280,162 | -0.07(-0.51%) |
Jun 06, 2000 | 13.66 | 13.86 | 13.57 | 13.76 | 4,900,739 | +0.02(+0.14%) |
Jun 05, 2000 | 13.66 | 13.94 | 13.50 | 13.74 | 8,141,403 | +0.00(+0.00%) |
Jun 02, 2000 | 14.31 | 14.31 | 13.49 | 13.74 | 14,304,473 | -0.60(-4.21%) |
Jun 01, 2000 | 14.60 | 14.64 | 14.27 | 14.34 | 8,007,497 | -0.30(-2.02%) |
May 31, 2000 | 14.59 | 14.71 | 14.43 | 14.64 | 6,722,237 | +0.09(+0.63%) |
May 30, 2000 | 14.42 | 14.55 | 14.25 | 14.55 | 6,454,729 | +0.13(+0.93%) |
May 26, 2000 | 14.64 | 14.69 | 14.37 | 14.41 | 4,744,515 | -0.19(-1.33%) |
May 25, 2000 | 14.60 | 14.64 | 14.34 | 14.61 | 6,928,600 | -0.10(-0.70%) |
May 24, 2000 | 14.34 | 14.72 | 14.27 | 14.71 | 12,569,190 | +0.48(+3.38%) |
May 23, 2000 | 14.37 | 14.42 | 14.08 | 14.23 | 8,586,536 | +0.02(+0.15%) |
May 22, 2000 | 14.66 | 14.67 | 13.93 | 14.21 | 9,390,588 | -0.31(-2.12%) |
May 19, 2000 | 14.52 | 14.66 | 14.21 | 14.51 | 10,825,346 | +0.04(+0.28%) |
May 18, 2000 | 14.21 | 14.56 | 14.20 | 14.47 | 9,315,074 | +0.24(+1.65%) |
May 17, 2000 | 14.24 | 14.34 | 14.00 | 14.24 | 5,367,273 | -0.04(-0.29%) |
May 16, 2000 | 14.15 | 14.30 | 14.11 | 14.28 | 7,900,493 | +0.17(+1.23%) |
May 15, 2000 | 13.94 | 14.23 | 13.92 | 14.11 | 6,858,589 | +0.12(+0.88%) |
May 12, 2000 | 14.08 | 14.10 | 13.85 | 13.98 | 6,240,112 | -0.09(-0.65%) |
May 11, 2000 | 14.13 | 14.22 | 14.04 | 14.07 | 7,101,028 | +0.09(+0.66%) |
May 10, 2000 | 14.23 | 14.23 | 13.92 | 13.98 | 12,718,688 | -0.25(-1.72%) |
May 09, 2000 | 14.31 | 14.46 | 14.19 | 14.23 | 12,488,173 | -0.12(-0.85%) |
May 08, 2000 | 13.89 | 14.35 | 13.76 | 14.35 | 14,047,055 | +0.61(+4.46%) |
May 05, 2000 | 13.61 | 13.78 | 13.52 | 13.74 | 6,484,079 | +0.15(+1.13%) |
May 04, 2000 | 13.57 | 13.75 | 13.46 | 13.58 | 4,668,084 | -0.03(-0.23%) |
May 03, 2000 | 13.76 | 13.89 | 13.57 | 13.62 | 7,780,039 | -0.15(-1.12%) |
May 02, 2000 | 13.43 | 13.83 | 13.42 | 13.77 | 7,897,131 | +0.25(+1.81%) |