Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 19.01 | 19.01 | 18.18 | 18.57 | 29,583,818 | -0.52(-2.74%) |
Jun 29, 2000 | 19.41 | 19.45 | 18.99 | 19.09 | 19,715,430 | -0.32(-1.65%) |
Jun 28, 2000 | 18.87 | 19.68 | 18.87 | 19.41 | 29,382,100 | +0.70(+3.75%) |
Jun 27, 2000 | 19.03 | 19.03 | 18.59 | 18.71 | 16,142,056 | -0.36(-1.90%) |
Jun 26, 2000 | 18.71 | 19.15 | 18.59 | 19.07 | 15,315,385 | +0.36(+1.93%) |
Jun 23, 2000 | 18.14 | 18.85 | 17.98 | 18.71 | 23,744,214 | +0.57(+3.12%) |
Jun 22, 2000 | 17.29 | 18.26 | 17.13 | 18.14 | 18,048,164 | +0.85(+4.92%) |
Jun 21, 2000 | 17.13 | 17.55 | 17.13 | 17.29 | 13,583,459 | +0.18(+1.06%) |
Jun 20, 2000 | 17.33 | 17.33 | 17.03 | 17.11 | 10,754,461 | -0.48(-2.76%) |
Jun 19, 2000 | 17.74 | 17.74 | 17.45 | 17.60 | 10,821,288 | -0.34(-1.91%) |
Jun 16, 2000 | 18.06 | 18.16 | 17.82 | 17.94 | 22,176,880 | -0.12(-0.68%) |
Jun 15, 2000 | 17.39 | 18.14 | 17.39 | 18.06 | 31,989,270 | +0.93(+5.43%) |
Jun 14, 2000 | 17.25 | 17.50 | 16.93 | 17.13 | 15,730,577 | -0.12(-0.71%) |
Jun 13, 2000 | 17.07 | 17.45 | 17.07 | 17.25 | 8,708,512 | +0.24(+1.42%) |
Jun 12, 2000 | 16.91 | 17.27 | 16.89 | 17.01 | 6,379,476 | +0.10(+0.61%) |
Jun 09, 2000 | 17.07 | 17.25 | 16.85 | 16.91 | 7,687,238 | -0.16(-0.95%) |
Jun 08, 2000 | 17.13 | 17.13 | 16.77 | 17.07 | 12,049,847 | -0.06(-0.36%) |
Jun 07, 2000 | 16.77 | 17.21 | 16.77 | 17.13 | 10,624,520 | +0.38(+2.30%) |
Jun 06, 2000 | 16.79 | 16.79 | 16.50 | 16.75 | 10,231,913 | -0.06(-0.37%) |
Jun 05, 2000 | 16.99 | 17.09 | 16.73 | 16.81 | 7,498,205 | -0.18(-1.07%) |
Jun 02, 2000 | 17.21 | 17.21 | 16.85 | 16.99 | 9,788,258 | -0.22(-1.30%) |
Jun 01, 2000 | 17.25 | 17.66 | 17.15 | 17.21 | 9,283,964 | -0.04(-0.24%) |
May 31, 2000 | 17.42 | 17.42 | 17.05 | 17.25 | 8,572,383 | -0.16(-0.93%) |
May 30, 2000 | 17.64 | 17.78 | 17.15 | 17.42 | 11,536,272 | -0.22(-1.25%) |
May 26, 2000 | 17.21 | 17.78 | 17.21 | 17.64 | 19,151,424 | +0.60(+3.55%) |
May 25, 2000 | 17.03 | 17.11 | 16.81 | 17.03 | 11,970,645 | +0.00(+0.00%) |
May 24, 2000 | 16.22 | 17.15 | 16.22 | 17.03 | 16,695,233 | +0.87(+5.38%) |
May 23, 2000 | 16.22 | 16.22 | 16.06 | 16.16 | 11,161,918 | -0.22(-1.36%) |
May 22, 2000 | 16.18 | 16.38 | 15.98 | 16.38 | 15,044,675 | +0.20(+1.26%) |
May 19, 2000 | 15.98 | 16.26 | 15.86 | 16.18 | 15,563,819 | +0.20(+1.25%) |
May 18, 2000 | 15.60 | 16.12 | 15.58 | 15.98 | 12,543,932 | +0.38(+2.47%) |
May 17, 2000 | 15.82 | 15.90 | 15.51 | 15.60 | 13,076,690 | -0.22(-1.41%) |
May 16, 2000 | 16.40 | 16.40 | 15.72 | 15.82 | 25,502,438 | -0.91(-5.43%) |
May 15, 2000 | 16.89 | 17.05 | 16.48 | 16.73 | 12,477,415 | -0.16(-0.96%) |
May 12, 2000 | 17.13 | 17.13 | 16.65 | 16.89 | 11,614,855 | -0.42(-2.45%) |
May 11, 2000 | 17.13 | 17.39 | 17.13 | 17.31 | 24,642,972 | +0.24(+1.42%) |
May 10, 2000 | 16.32 | 17.13 | 16.32 | 17.07 | 32,582,976 | +0.75(+4.57%) |
May 09, 2000 | 16.14 | 16.57 | 16.14 | 16.32 | 34,634,496 | +0.65(+4.12%) |
May 08, 2000 | 15.40 | 15.68 | 15.40 | 15.68 | 9,313,046 | +0.47(+3.06%) |
May 05, 2000 | 15.51 | 15.51 | 15.11 | 15.21 | 9,296,958 | -0.47(-2.97%) |
May 04, 2000 | 15.68 | 15.90 | 15.29 | 15.68 | 10,586,775 | +0.00(+0.00%) |
May 03, 2000 | 14.95 | 15.78 | 14.91 | 15.68 | 22,286,710 | +0.73(+4.87%) |
May 02, 2000 | 14.95 | 15.37 | 14.85 | 14.95 | 14,254,201 | +0.00(+0.00%) |
May 01, 2000 | 15.19 | 15.19 | 14.95 | 14.95 | 12,006,843 | -0.32(-2.12%) |
Apr 28, 2000 | 15.60 | 15.64 | 15.11 | 15.27 | 11,716,023 | -0.32(-2.07%) |
Apr 27, 2000 | 15.88 | 15.88 | 15.33 | 15.60 | 13,960,906 | -0.38(-2.41%) |
Apr 26, 2000 | 16.20 | 16.20 | 15.80 | 15.98 | 14,765,920 | -0.34(-2.10%) |
Apr 25, 2000 | 16.04 | 16.32 | 15.58 | 16.32 | 13,486,313 | +0.28(+1.75%) |
Apr 24, 2000 | 15.98 | 16.30 | 15.84 | 16.04 | 14,521,817 | +0.06(+0.38%) |
Apr 20, 2000 | 15.90 | 15.98 | 15.51 | 15.98 | 12,822,377 | +0.08(+0.51%) |
Apr 19, 2000 | 15.72 | 16.06 | 15.50 | 15.90 | 15,593,829 | +0.18(+1.15%) |
Apr 18, 2000 | 15.68 | 15.88 | 14.99 | 15.72 | 20,112,368 | +0.04(+0.27%) |
Apr 17, 2000 | 15.19 | 15.72 | 14.95 | 15.68 | 16,576,739 | +0.48(+3.19%) |
Apr 14, 2000 | 15.27 | 15.37 | 14.89 | 15.19 | 14,684,553 | -0.08(-0.53%) |
Apr 13, 2000 | 15.68 | 15.72 | 15.23 | 15.27 | 13,767,542 | -0.40(-2.58%) |
Apr 12, 2000 | 15.41 | 16.14 | 15.41 | 15.68 | 24,116,402 | +0.42(+2.78%) |
Apr 11, 2000 | 14.77 | 15.43 | 14.77 | 15.25 | 18,726,332 | +0.71(+4.87%) |
Apr 10, 2000 | 14.93 | 15.25 | 14.51 | 14.55 | 19,962,316 | -0.38(-2.58%) |
Apr 07, 2000 | 14.79 | 15.01 | 14.46 | 14.93 | 19,153,590 | +0.14(+0.96%) |
Apr 06, 2000 | 15.40 | 15.50 | 14.46 | 14.79 | 31,995,458 | -0.61(-3.95%) |
Apr 05, 2000 | 16.46 | 16.46 | 15.31 | 15.40 | 31,349,776 | -1.54(-9.07%) |
Apr 04, 2000 | 15.94 | 16.93 | 15.58 | 16.93 | 42,379,276 | +0.99(+6.23%) |