Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 16.76 | 16.91 | 16.34 | 16.34 | 16,991,620 | -0.68(-4.00%) |
Apr 27, 2000 | 17.01 | 17.25 | 16.67 | 17.02 | 18,698,542 | -0.31(-1.80%) |
Apr 26, 2000 | 17.76 | 17.93 | 17.21 | 17.34 | 17,632,098 | -0.28(-1.57%) |
Apr 25, 2000 | 17.13 | 17.93 | 16.99 | 17.61 | 20,478,322 | +0.24(+1.38%) |
Apr 24, 2000 | 17.10 | 17.89 | 16.97 | 17.38 | 19,098,416 | +0.35(+2.06%) |
Apr 20, 2000 | 16.27 | 17.10 | 16.27 | 17.02 | 20,639,628 | +0.81(+5.01%) |
Apr 19, 2000 | 15.97 | 16.38 | 15.86 | 16.21 | 21,207,924 | +0.31(+1.97%) |
Apr 18, 2000 | 15.94 | 16.62 | 15.68 | 15.90 | 25,964,398 | -0.04(-0.22%) |
Apr 17, 2000 | 16.27 | 16.64 | 15.27 | 15.94 | 32,738,206 | -0.30(-1.82%) |
Apr 14, 2000 | 17.12 | 17.39 | 16.23 | 16.23 | 31,766,986 | -1.49(-8.43%) |
Apr 13, 2000 | 18.39 | 18.39 | 17.56 | 17.72 | 26,727,210 | -0.70(-3.81%) |
Apr 12, 2000 | 18.72 | 19.16 | 18.31 | 18.43 | 24,552,300 | -0.28(-1.48%) |
Apr 11, 2000 | 18.56 | 18.74 | 18.15 | 18.70 | 18,158,372 | -0.05(-0.28%) |
Apr 10, 2000 | 18.15 | 18.79 | 18.00 | 18.76 | 18,711,420 | +0.61(+3.35%) |
Apr 07, 2000 | 18.07 | 18.30 | 17.89 | 18.15 | 13,605,224 | +0.11(+0.61%) |
Apr 06, 2000 | 17.45 | 18.07 | 17.34 | 18.04 | 24,590,932 | +0.85(+4.94%) |
Apr 05, 2000 | 17.50 | 17.74 | 16.99 | 17.19 | 23,956,554 | -0.52(-2.92%) |
Apr 04, 2000 | 18.20 | 18.68 | 16.97 | 17.71 | 46,355,292 | -0.35(-1.94%) |
Apr 03, 2000 | 16.71 | 18.30 | 16.71 | 18.06 | 40,458,160 | +1.38(+8.30%) |
Mar 31, 2000 | 17.48 | 17.50 | 16.38 | 16.67 | 30,689,696 | -0.74(-4.24%) |
Mar 30, 2000 | 17.63 | 17.93 | 17.38 | 17.41 | 39,212,448 | +0.07(+0.43%) |
Mar 29, 2000 | 16.38 | 17.52 | 16.36 | 17.34 | 46,088,936 | +1.25(+7.80%) |
Mar 28, 2000 | 16.10 | 16.51 | 16.08 | 16.08 | 19,661,292 | -0.28(-1.70%) |
Mar 27, 2000 | 16.14 | 16.38 | 16.01 | 16.36 | 19,579,282 | -0.02(-0.11%) |
Mar 24, 2000 | 16.06 | 16.43 | 15.94 | 16.38 | 26,955,952 | +0.44(+2.78%) |
Mar 23, 2000 | 16.05 | 16.10 | 15.79 | 15.94 | 23,818,292 | -0.41(-2.49%) |
Mar 22, 2000 | 16.67 | 16.67 | 15.94 | 16.34 | 33,770,764 | -0.37(-2.21%) |
Mar 21, 2000 | 16.36 | 16.71 | 16.08 | 16.71 | 26,626,226 | +0.44(+2.72%) |
Mar 20, 2000 | 16.47 | 16.47 | 15.75 | 16.27 | 22,956,190 | -0.18(-1.11%) |
Mar 17, 2000 | 16.10 | 16.60 | 15.97 | 16.45 | 42,838,768 | +0.33(+2.05%) |
Mar 16, 2000 | 15.44 | 16.40 | 15.24 | 16.12 | 66,824,464 | +0.92(+6.08%) |
Mar 15, 2000 | 14.00 | 15.33 | 13.74 | 15.20 | 49,713,220 | +1.11(+7.85%) |
Mar 14, 2000 | 13.87 | 14.40 | 13.67 | 14.09 | 33,846,332 | +0.02(+0.13%) |
Mar 13, 2000 | 13.65 | 14.15 | 13.54 | 14.07 | 26,202,968 | -0.07(-0.52%) |
Mar 10, 2000 | 14.68 | 14.68 | 14.00 | 14.15 | 23,750,518 | -0.30(-2.04%) |
Mar 09, 2000 | 14.46 | 14.59 | 13.83 | 14.44 | 26,932,908 | +0.19(+1.30%) |
Mar 08, 2000 | 13.96 | 14.55 | 13.47 | 14.26 | 33,967,652 | +0.22(+1.58%) |
Mar 07, 2000 | 14.65 | 14.65 | 13.91 | 14.03 | 32,963,560 | -0.87(-5.82%) |
Mar 06, 2000 | 15.53 | 15.55 | 14.35 | 14.90 | 35,567,148 | -0.63(-4.05%) |
Mar 03, 2000 | 15.38 | 15.73 | 15.20 | 15.53 | 36,569,208 | +0.61(+4.09%) |
Mar 02, 2000 | 15.57 | 15.60 | 14.88 | 14.92 | 52,675,684 | +0.46(+3.18%) |
Mar 01, 2000 | 14.72 | 14.75 | 14.02 | 14.46 | 34,460,716 | +0.07(+0.51%) |
Feb 29, 2000 | 14.15 | 14.68 | 14.15 | 14.39 | 58,291,208 | +0.76(+5.54%) |
Feb 28, 2000 | 13.15 | 13.85 | 13.15 | 13.63 | 60,453,920 | +0.50(+3.80%) |
Feb 25, 2000 | 13.08 | 13.37 | 12.87 | 13.13 | 57,315,244 | -1.00(-7.06%) |
Feb 24, 2000 | 13.87 | 14.13 | 12.82 | 14.13 | 65,853,924 | +0.26(+1.87%) |
Feb 23, 2000 | 14.29 | 14.31 | 13.80 | 13.87 | 43,636,824 | -0.33(-2.35%) |
Feb 22, 2000 | 14.53 | 14.55 | 13.80 | 14.20 | 41,831,288 | +0.11(+0.80%) |
Feb 18, 2000 | 14.31 | 14.61 | 13.94 | 14.09 | 65,731,588 | -0.19(-1.30%) |
Feb 17, 2000 | 15.62 | 15.79 | 14.16 | 14.28 | 83,941,472 | -1.29(-8.28%) |
Feb 16, 2000 | 16.67 | 16.67 | 15.55 | 15.57 | 46,050,304 | -1.55(-9.05%) |
Feb 15, 2000 | 16.80 | 17.12 | 16.23 | 17.12 | 32,916,116 | -0.26(-1.49%) |
Feb 14, 2000 | 16.73 | 17.38 | 16.67 | 17.38 | 19,673,830 | +0.83(+5.03%) |
Feb 11, 2000 | 16.95 | 16.97 | 16.42 | 16.54 | 16,335,555 | -0.28(-1.65%) |
Feb 10, 2000 | 17.01 | 17.23 | 16.76 | 16.82 | 15,562,915 | -0.24(-1.40%) |
Feb 09, 2000 | 17.71 | 17.74 | 16.91 | 17.06 | 27,856,686 | -0.50(-2.84%) |
Feb 08, 2000 | 16.91 | 17.61 | 16.78 | 17.56 | 29,073,932 | +1.11(+6.73%) |
Feb 07, 2000 | 16.71 | 16.71 | 16.12 | 16.45 | 20,487,812 | -0.17(-0.99%) |
Feb 04, 2000 | 17.10 | 17.10 | 16.53 | 16.62 | 22,214,050 | -0.61(-3.55%) |
Feb 03, 2000 | 17.23 | 17.35 | 16.60 | 17.23 | 23,735,268 | +0.00(+0.00%) |
Feb 02, 2000 | 17.38 | 17.74 | 17.10 | 17.23 | 20,458,668 | -0.09(-0.53%) |