Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 11.18 | 11.83 | 10.99 | 11.78 | 35,423 | +0.98(+9.05%) |
Mar 30, 2000 | 10.15 | 11.18 | 10.15 | 10.81 | 22,139 | +0.65(+6.42%) |
Mar 29, 2000 | 10.20 | 10.43 | 10.15 | 10.15 | 12,478 | -0.09(-0.91%) |
Mar 28, 2000 | 10.06 | 10.25 | 9.968 | 10.25 | 13,954 | +0.14(+1.38%) |
Mar 27, 2000 | 10.11 | 10.11 | 9.782 | 10.11 | 26,969 | +0.00(+0.00%) |
Mar 24, 2000 | 10.43 | 10.43 | 10.11 | 10.11 | 3,354 | -0.33(-3.12%) |
Mar 23, 2000 | 10.81 | 10.81 | 10.43 | 10.43 | 9,124 | -0.33(-3.03%) |
Mar 22, 2000 | 10.81 | 10.81 | 10.62 | 10.76 | 13,283 | +0.05(+0.43%) |
Mar 21, 2000 | 10.71 | 10.81 | 10.62 | 10.71 | 21,871 | -0.14(-1.29%) |
Mar 20, 2000 | 11.55 | 11.55 | 10.85 | 10.85 | 12,344 | -0.51(-4.51%) |
Mar 17, 2000 | 10.81 | 11.78 | 10.81 | 11.37 | 33,678 | +0.47(+4.27%) |
Mar 16, 2000 | 10.48 | 10.99 | 10.48 | 10.90 | 13,417 | +0.42(+4.00%) |
Mar 15, 2000 | 10.06 | 10.53 | 10.06 | 10.48 | 19,187 | +0.51(+5.14%) |
Mar 14, 2000 | 10.43 | 10.43 | 9.968 | 9.968 | 13,686 | -0.47(-4.46%) |
Mar 13, 2000 | 10.06 | 10.43 | 9.968 | 10.43 | 101,841 | +0.28(+2.75%) |
Mar 10, 2000 | 10.15 | 10.25 | 10.11 | 10.15 | 13,954 | +0.05(+0.46%) |
Mar 09, 2000 | 10.11 | 10.20 | 10.11 | 10.11 | 12,478 | +0.00(+0.00%) |
Mar 08, 2000 | 9.782 | 10.11 | 9.689 | 10.11 | 18,919 | +0.23(+2.36%) |
Mar 07, 2000 | 9.782 | 9.875 | 9.689 | 9.875 | 19,187 | +0.00(+0.00%) |
Mar 06, 2000 | 9.968 | 9.968 | 9.735 | 9.875 | 8,855 | -0.19(-1.85%) |
Mar 03, 2000 | 10.34 | 10.39 | 10.06 | 10.06 | 9,124 | -0.37(-3.57%) |
Mar 02, 2000 | 10.34 | 10.43 | 10.25 | 10.43 | 14,357 | +0.00(+0.00%) |
Mar 01, 2000 | 10.15 | 10.62 | 10.15 | 10.43 | 9,258 | +0.23(+2.28%) |
Feb 29, 2000 | 9.689 | 10.34 | 9.595 | 10.20 | 52,061 | +0.42(+4.29%) |
Feb 28, 2000 | 9.689 | 9.782 | 9.595 | 9.782 | 10,197 | +0.09(+0.96%) |
Feb 25, 2000 | 9.595 | 9.782 | 9.595 | 9.689 | 11,539 | +0.05(+0.48%) |
Feb 24, 2000 | 9.828 | 9.875 | 9.642 | 9.642 | 4,964 | -0.23(-2.36%) |
Feb 23, 2000 | 9.921 | 9.921 | 9.735 | 9.875 | 30,190 | -0.44(-4.29%) |
Feb 22, 2000 | 10.34 | 10.34 | 10.32 | 10.32 | 67,223 | +0.00(+0.00%) |
Feb 18, 2000 | 10.34 | 10.34 | 10.32 | 10.32 | 67,223 | +0.00(+0.00%) |
Feb 17, 2000 | 10.34 | 10.34 | 10.32 | 10.32 | 67,223 | -0.02(-0.23%) |
Feb 16, 2000 | 10.43 | 10.48 | 10.34 | 10.34 | 17,174 | -0.14(-1.33%) |
Feb 15, 2000 | 10.34 | 10.62 | 10.34 | 10.48 | 9,660 | +0.05(+0.45%) |
Feb 14, 2000 | 10.62 | 10.62 | 10.15 | 10.43 | 35,959 | -0.28(-2.61%) |
Feb 11, 2000 | 10.95 | 10.99 | 10.62 | 10.71 | 46,962 | -0.28(-2.54%) |
Feb 10, 2000 | 10.53 | 11.13 | 10.53 | 10.99 | 22,407 | +0.42(+3.96%) |
Feb 09, 2000 | 10.34 | 10.62 | 10.29 | 10.57 | 25,628 | +0.14(+1.34%) |
Feb 08, 2000 | 10.29 | 10.48 | 10.29 | 10.43 | 15,833 | +0.05(+0.45%) |
Feb 07, 2000 | 9.782 | 10.39 | 9.782 | 10.39 | 28,714 | +0.70(+7.21%) |
Feb 04, 2000 | 9.828 | 9.828 | 9.689 | 9.689 | 13,149 | -0.23(-2.35%) |
Feb 03, 2000 | 9.735 | 9.921 | 9.735 | 9.921 | 12,612 | +0.19(+1.91%) |
Feb 02, 2000 | 9.782 | 9.782 | 9.735 | 9.735 | 16,638 | -0.14(-1.42%) |
Feb 01, 2000 | 9.735 | 9.875 | 9.689 | 9.875 | 27,372 | +0.05(+0.47%) |
Jan 31, 2000 | 9.689 | 9.828 | 9.689 | 9.828 | 15,430 | +0.09(+0.96%) |
Jan 28, 2000 | 9.735 | 9.828 | 9.689 | 9.735 | 14,893 | -0.05(-0.48%) |
Jan 27, 2000 | 9.735 | 9.828 | 9.735 | 9.782 | 17,443 | +0.00(+0.00%) |
Jan 26, 2000 | 9.689 | 9.782 | 9.689 | 9.782 | 54,745 | +0.09(+0.96%) |
Jan 25, 2000 | 9.875 | 9.968 | 9.689 | 9.689 | 36,630 | -0.23(-2.35%) |
Jan 24, 2000 | 9.782 | 9.968 | 9.502 | 9.921 | 44,279 | +0.23(+2.40%) |
Jan 21, 2000 | 9.735 | 9.828 | 9.689 | 9.689 | 23,749 | -0.09(-0.95%) |
Jan 20, 2000 | 9.828 | 9.828 | 9.735 | 9.782 | 11,136 | +0.00(+0.00%) |
Jan 19, 2000 | 9.642 | 9.828 | 9.642 | 9.782 | 21,871 | +0.14(+1.45%) |
Jan 18, 2000 | 9.875 | 9.875 | 9.595 | 9.642 | 21,200 | -0.42(-4.17%) |
Jan 14, 2000 | 9.735 | 10.06 | 9.735 | 10.06 | 14,625 | +0.37(+3.85%) |
Jan 13, 2000 | 9.782 | 9.968 | 9.689 | 9.689 | 41,998 | -0.09(-0.95%) |
Jan 12, 2000 | 9.595 | 9.875 | 9.595 | 9.782 | 14,088 | +0.19(+1.94%) |
Jan 11, 2000 | 9.502 | 9.689 | 9.502 | 9.595 | 32,605 | +0.14(+1.48%) |
Jan 10, 2000 | 9.269 | 9.642 | 9.269 | 9.456 | 20,931 | +0.23(+2.53%) |
Jan 07, 2000 | 9.269 | 9.269 | 9.130 | 9.223 | 22,139 | -0.14(-1.49%) |
Jan 06, 2000 | 9.782 | 9.782 | 9.363 | 9.363 | 30,726 | -0.61(-6.07%) |
Jan 05, 2000 | 9.735 | 9.968 | 9.735 | 9.968 | 5,903 | +0.19(+1.90%) |
Jan 04, 2000 | 9.735 | 9.968 | 9.735 | 9.782 | 14,357 | -0.05(-0.47%) |