Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 14.17 | 14.23 | 14.04 | 14.04 | 3,594,297 | -0.15(-1.03%) |
Jul 28, 2000 | 13.91 | 14.28 | 13.85 | 14.18 | 3,855,455 | +0.31(+2.25%) |
Jul 27, 2000 | 13.99 | 14.08 | 13.80 | 13.87 | 3,328,005 | +0.07(+0.50%) |
Jul 26, 2000 | 13.86 | 14.25 | 13.80 | 13.80 | 6,353,465 | +0.04(+0.28%) |
Jul 25, 2000 | 13.79 | 13.98 | 13.74 | 13.76 | 3,242,984 | -0.12(-0.84%) |
Jul 24, 2000 | 13.40 | 14.08 | 13.40 | 13.88 | 4,163,455 | +0.42(+3.11%) |
Jul 21, 2000 | 13.45 | 13.46 | 13.30 | 13.46 | 2,292,355 | -0.02(-0.15%) |
Jul 20, 2000 | 13.52 | 13.54 | 13.40 | 13.48 | 3,577,934 | +0.00(+0.00%) |
Jul 19, 2000 | 13.87 | 13.88 | 13.44 | 13.48 | 4,987,998 | -0.23(-1.70%) |
Jul 18, 2000 | 13.58 | 13.80 | 13.57 | 13.71 | 2,411,384 | +0.12(+0.86%) |
Jul 17, 2000 | 13.56 | 13.64 | 13.43 | 13.60 | 3,012,305 | -0.10(-0.71%) |
Jul 14, 2000 | 13.92 | 13.92 | 13.50 | 13.69 | 3,640,818 | -0.26(-1.89%) |
Jul 13, 2000 | 14.16 | 14.16 | 13.95 | 13.96 | 2,669,013 | -0.08(-0.56%) |
Jul 12, 2000 | 14.06 | 14.11 | 13.88 | 14.04 | 5,012,381 | +0.17(+1.26%) |
Jul 11, 2000 | 13.59 | 14.02 | 13.52 | 13.86 | 5,135,260 | +0.27(+2.01%) |
Jul 10, 2000 | 13.29 | 13.66 | 13.27 | 13.59 | 4,205,485 | +0.17(+1.24%) |
Jul 07, 2000 | 13.50 | 13.68 | 13.40 | 13.42 | 4,258,101 | -0.07(-0.51%) |
Jul 06, 2000 | 13.63 | 13.73 | 13.48 | 13.49 | 4,114,047 | -0.30(-2.19%) |
Jul 05, 2000 | 13.39 | 13.93 | 13.23 | 13.79 | 5,435,560 | +0.69(+5.28%) |
Jul 03, 2000 | 12.94 | 13.15 | 12.94 | 13.10 | 2,622,172 | +0.17(+1.28%) |
Jun 30, 2000 | 13.30 | 13.40 | 12.85 | 12.94 | 5,783,985 | -0.40(-2.99%) |
Jun 29, 2000 | 13.17 | 13.53 | 13.12 | 13.33 | 4,106,668 | -0.08(-0.60%) |
Jun 28, 2000 | 13.51 | 13.54 | 13.32 | 13.42 | 3,394,739 | -0.08(-0.62%) |
Jun 27, 2000 | 13.48 | 13.69 | 13.43 | 13.50 | 4,940,835 | +0.17(+1.31%) |
Jun 26, 2000 | 13.15 | 13.39 | 13.14 | 13.32 | 3,573,122 | +0.17(+1.26%) |
Jun 23, 2000 | 13.23 | 13.23 | 13.10 | 13.16 | 2,551,588 | -0.25(-1.88%) |
Jun 22, 2000 | 13.45 | 13.68 | 13.24 | 13.41 | 4,505,143 | -0.03(-0.22%) |
Jun 21, 2000 | 13.17 | 13.48 | 13.10 | 13.44 | 5,261,027 | +0.63(+4.94%) |
Jun 20, 2000 | 13.03 | 13.25 | 12.63 | 12.81 | 4,508,352 | -0.20(-1.57%) |
Jun 19, 2000 | 13.23 | 13.32 | 12.93 | 13.01 | 3,890,747 | -0.15(-1.11%) |
Jun 16, 2000 | 13.47 | 13.47 | 13.16 | 13.16 | 6,167,061 | -0.31(-2.31%) |
Jun 15, 2000 | 13.14 | 13.62 | 13.13 | 13.47 | 6,701,890 | +0.35(+2.67%) |
Jun 14, 2000 | 13.09 | 13.24 | 13.01 | 13.12 | 4,416,914 | +0.36(+2.83%) |
Jun 13, 2000 | 12.72 | 12.98 | 12.72 | 12.76 | 3,460,830 | -0.02(-0.12%) |
Jun 12, 2000 | 12.78 | 13.06 | 12.76 | 12.77 | 3,243,947 | +0.00(+0.04%) |
Jun 09, 2000 | 12.77 | 12.81 | 12.65 | 12.77 | 3,448,318 | +0.03(+0.23%) |
Jun 08, 2000 | 12.77 | 12.78 | 12.54 | 12.74 | 3,986,355 | +0.00(+0.00%) |
Jun 07, 2000 | 12.83 | 12.96 | 12.70 | 12.74 | 5,110,877 | -0.09(-0.68%) |
Jun 06, 2000 | 13.25 | 13.25 | 12.79 | 12.83 | 5,053,127 | -0.43(-3.23%) |
Jun 05, 2000 | 13.19 | 13.26 | 13.11 | 13.26 | 4,342,802 | +0.12(+0.89%) |
Jun 02, 2000 | 13.48 | 13.52 | 13.09 | 13.14 | 5,355,031 | -0.09(-0.66%) |
Jun 01, 2000 | 13.41 | 13.41 | 13.15 | 13.23 | 3,275,388 | -0.14(-1.03%) |
May 31, 2000 | 13.42 | 13.61 | 13.36 | 13.36 | 3,443,505 | +0.10(+0.74%) |
May 30, 2000 | 13.19 | 13.49 | 13.16 | 13.27 | 2,535,546 | +0.17(+1.33%) |
May 26, 2000 | 13.28 | 13.46 | 13.09 | 13.09 | 2,866,967 | -0.15(-1.11%) |
May 25, 2000 | 13.61 | 13.75 | 13.09 | 13.24 | 4,042,501 | -0.51(-3.69%) |
May 24, 2000 | 13.25 | 13.83 | 13.25 | 13.74 | 5,200,069 | +0.63(+4.84%) |
May 23, 2000 | 13.12 | 13.20 | 12.97 | 13.11 | 2,459,509 | -0.01(-0.08%) |
May 22, 2000 | 13.21 | 13.30 | 12.99 | 13.12 | 4,128,164 | -0.05(-0.37%) |
May 19, 2000 | 13.43 | 13.50 | 13.05 | 13.17 | 4,418,839 | -0.40(-2.94%) |
May 18, 2000 | 13.74 | 13.81 | 13.56 | 13.57 | 2,583,672 | -0.15(-1.07%) |
May 17, 2000 | 13.77 | 13.89 | 13.66 | 13.71 | 3,529,809 | -0.32(-2.29%) |
May 16, 2000 | 13.43 | 14.23 | 13.33 | 14.04 | 6,509,390 | +0.64(+4.79%) |
May 15, 2000 | 13.30 | 13.55 | 13.30 | 13.39 | 4,240,456 | +0.17(+1.26%) |
May 12, 2000 | 13.29 | 13.40 | 13.17 | 13.23 | 2,965,784 | -0.17(-1.24%) |
May 11, 2000 | 13.45 | 13.54 | 13.33 | 13.39 | 3,772,359 | +0.00(+0.00%) |
May 10, 2000 | 13.44 | 13.48 | 13.22 | 13.39 | 3,222,451 | -0.01(-0.07%) |
May 09, 2000 | 13.56 | 13.69 | 13.32 | 13.40 | 3,135,184 | -0.20(-1.50%) |
May 08, 2000 | 13.68 | 13.68 | 13.32 | 13.61 | 2,823,334 | +0.10(+0.72%) |
May 05, 2000 | 13.28 | 13.60 | 13.22 | 13.51 | 3,826,901 | +0.19(+1.46%) |
May 04, 2000 | 13.43 | 13.67 | 13.21 | 13.32 | 4,442,902 | -0.06(-0.43%) |
May 03, 2000 | 13.55 | 13.75 | 13.30 | 13.37 | 3,927,322 | -0.18(-1.30%) |
May 02, 2000 | 13.40 | 13.65 | 13.34 | 13.55 | 3,962,293 | +0.00(+0.00%) |