Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 13.52 | 13.71 | 13.46 | 13.46 | 3,418,658 | +0.10(+0.74%) |
May 30, 2000 | 13.28 | 13.59 | 13.26 | 13.36 | 2,517,251 | +0.18(+1.33%) |
May 26, 2000 | 13.37 | 13.56 | 13.19 | 13.19 | 2,846,280 | -0.15(-1.11%) |
May 25, 2000 | 13.71 | 13.85 | 13.19 | 13.33 | 4,013,332 | -0.51(-3.69%) |
May 24, 2000 | 13.34 | 13.93 | 13.34 | 13.84 | 5,162,546 | +0.64(+4.84%) |
May 23, 2000 | 13.22 | 13.29 | 13.07 | 13.20 | 2,441,762 | -0.01(-0.08%) |
May 22, 2000 | 13.30 | 13.40 | 13.09 | 13.22 | 4,098,376 | -0.05(-0.37%) |
May 19, 2000 | 13.53 | 13.60 | 13.15 | 13.26 | 4,386,954 | -0.40(-2.94%) |
May 18, 2000 | 13.84 | 13.91 | 13.66 | 13.67 | 2,565,029 | -0.15(-1.07%) |
May 17, 2000 | 13.87 | 13.99 | 13.75 | 13.81 | 3,504,339 | -0.32(-2.29%) |
May 16, 2000 | 13.53 | 14.33 | 13.43 | 14.14 | 6,462,420 | +0.65(+4.79%) |
May 15, 2000 | 13.40 | 13.65 | 13.39 | 13.49 | 4,209,858 | +0.17(+1.26%) |
May 12, 2000 | 13.38 | 13.50 | 13.26 | 13.32 | 2,944,384 | -0.17(-1.25%) |
May 11, 2000 | 13.55 | 13.64 | 13.43 | 13.49 | 3,745,139 | +0.00(+0.00%) |
May 10, 2000 | 13.54 | 13.58 | 13.31 | 13.49 | 3,199,199 | -0.01(-0.07%) |
May 09, 2000 | 13.66 | 13.79 | 13.42 | 13.50 | 3,112,562 | -0.21(-1.50%) |
May 08, 2000 | 13.77 | 13.77 | 13.42 | 13.71 | 2,802,962 | +0.10(+0.72%) |
May 05, 2000 | 13.37 | 13.70 | 13.31 | 13.61 | 3,799,287 | +0.20(+1.46%) |
May 04, 2000 | 13.53 | 13.77 | 13.30 | 13.41 | 4,410,843 | -0.06(-0.43%) |
May 03, 2000 | 13.65 | 13.85 | 13.39 | 13.47 | 3,898,984 | -0.18(-1.30%) |
May 02, 2000 | 13.50 | 13.74 | 13.44 | 13.65 | 3,933,702 | +0.00(+0.00%) |
May 01, 2000 | 13.61 | 13.90 | 13.35 | 13.65 | 5,551,139 | +0.05(+0.37%) |
Apr 28, 2000 | 13.73 | 13.74 | 13.50 | 13.60 | 4,699,739 | -0.13(-0.94%) |
Apr 27, 2000 | 13.89 | 14.11 | 13.39 | 13.73 | 7,714,198 | -0.24(-1.69%) |
Apr 26, 2000 | 14.68 | 14.68 | 13.72 | 13.96 | 11,093,997 | -0.76(-5.19%) |
Apr 25, 2000 | 15.09 | 15.12 | 13.89 | 14.73 | 14,407,544 | -0.56(-3.66%) |
Apr 24, 2000 | 14.32 | 15.32 | 14.32 | 15.28 | 5,683,006 | +0.80(+5.55%) |
Apr 20, 2000 | 14.20 | 14.49 | 14.13 | 14.48 | 3,162,888 | +0.28(+2.00%) |
Apr 19, 2000 | 14.07 | 14.42 | 13.99 | 14.20 | 2,656,762 | +0.09(+0.63%) |
Apr 18, 2000 | 14.15 | 14.15 | 13.81 | 14.11 | 3,869,999 | +0.00(+0.00%) |
Apr 17, 2000 | 14.00 | 14.22 | 13.82 | 14.11 | 4,620,428 | -0.15(-1.04%) |
Apr 14, 2000 | 14.77 | 14.80 | 13.86 | 14.26 | 9,782,656 | -0.62(-4.16%) |
Apr 13, 2000 | 14.85 | 15.13 | 14.40 | 14.87 | 6,623,590 | +0.02(+0.14%) |
Apr 12, 2000 | 15.28 | 15.43 | 14.85 | 14.85 | 3,922,236 | -0.13(-0.86%) |
Apr 11, 2000 | 14.56 | 15.24 | 14.56 | 14.98 | 4,712,480 | +0.42(+2.90%) |
Apr 10, 2000 | 14.42 | 14.89 | 14.40 | 14.56 | 3,370,880 | +0.18(+1.23%) |
Apr 07, 2000 | 14.70 | 14.93 | 14.38 | 14.38 | 3,984,347 | -0.27(-1.87%) |
Apr 06, 2000 | 14.33 | 14.89 | 14.33 | 14.66 | 2,811,880 | +0.35(+2.47%) |
Apr 05, 2000 | 14.58 | 14.88 | 14.29 | 14.30 | 4,593,991 | -0.29(-1.96%) |
Apr 04, 2000 | 14.44 | 15.00 | 14.05 | 14.59 | 7,710,694 | +0.17(+1.16%) |
Apr 03, 2000 | 14.03 | 14.50 | 14.01 | 14.42 | 4,583,161 | +0.52(+3.74%) |
Mar 31, 2000 | 14.19 | 14.44 | 13.90 | 13.90 | 3,933,702 | -0.07(-0.49%) |
Mar 30, 2000 | 13.82 | 14.40 | 13.75 | 13.97 | 5,039,917 | +0.22(+1.57%) |
Mar 29, 2000 | 13.97 | 13.97 | 13.72 | 13.75 | 5,225,613 | -0.20(-1.41%) |
Mar 28, 2000 | 13.81 | 14.22 | 13.75 | 13.95 | 3,905,673 | +0.04(+0.28%) |
Mar 27, 2000 | 14.28 | 14.43 | 13.83 | 13.91 | 5,195,354 | -0.35(-2.48%) |
Mar 24, 2000 | 14.13 | 14.64 | 14.08 | 14.26 | 9,440,568 | +0.61(+4.45%) |
Mar 23, 2000 | 13.30 | 13.70 | 13.30 | 13.66 | 7,929,197 | +0.16(+1.16%) |
Mar 22, 2000 | 13.97 | 14.03 | 13.34 | 13.50 | 7,019,509 | -0.70(-4.91%) |
Mar 21, 2000 | 13.63 | 14.36 | 13.59 | 14.20 | 6,102,494 | +0.54(+3.95%) |
Mar 20, 2000 | 13.49 | 13.78 | 13.40 | 13.66 | 4,350,643 | +0.18(+1.32%) |
Mar 17, 2000 | 13.65 | 14.00 | 13.48 | 13.48 | 6,486,309 | -0.34(-2.49%) |
Mar 16, 2000 | 13.30 | 14.01 | 13.18 | 13.82 | 7,656,546 | +0.87(+6.74%) |
Mar 15, 2000 | 12.27 | 13.15 | 12.27 | 12.95 | 6,752,590 | +0.53(+4.27%) |
Mar 14, 2000 | 12.43 | 12.56 | 12.33 | 12.42 | 5,042,146 | +0.02(+0.15%) |
Mar 13, 2000 | 12.40 | 12.64 | 12.36 | 12.40 | 6,039,428 | -0.39(-3.07%) |
Mar 10, 2000 | 12.66 | 12.98 | 12.62 | 12.79 | 9,170,464 | +0.09(+0.69%) |
Mar 09, 2000 | 12.69 | 12.86 | 12.64 | 12.71 | 5,205,228 | -0.25(-1.96%) |
Mar 08, 2000 | 13.01 | 13.23 | 12.72 | 12.96 | 7,486,138 | -0.03(-0.23%) |
Mar 07, 2000 | 13.85 | 13.95 | 12.87 | 12.99 | 8,288,486 | -0.71(-5.16%) |
Mar 06, 2000 | 14.02 | 14.32 | 13.70 | 13.70 | 3,280,102 | -0.35(-2.51%) |
Mar 03, 2000 | 13.77 | 14.85 | 13.74 | 14.05 | 7,296,620 | +0.54(+4.00%) |
Mar 02, 2000 | 13.52 | 13.77 | 13.45 | 13.51 | 3,486,821 | -0.01(-0.07%) |