Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 11.71 | 11.73 | 11.55 | 11.58 | 12,162,705 | -0.08(-0.71%) |
Mar 30, 2000 | 11.63 | 11.81 | 11.59 | 11.66 | 15,691,875 | -0.05(-0.44%) |
Mar 29, 2000 | 11.55 | 11.89 | 11.55 | 11.72 | 22,298,040 | -0.15(-1.31%) |
Mar 28, 2000 | 11.45 | 11.87 | 11.44 | 11.87 | 27,877,326 | +0.37(+3.23%) |
Mar 27, 2000 | 11.71 | 11.75 | 11.31 | 11.50 | 34,287,576 | -0.41(-3.46%) |
Mar 24, 2000 | 12.04 | 12.20 | 11.57 | 11.91 | 58,782,512 | -1.28(-9.69%) |
Mar 23, 2000 | 13.40 | 13.51 | 13.18 | 13.19 | 15,763,448 | -0.37(-2.74%) |
Mar 22, 2000 | 13.33 | 13.56 | 13.14 | 13.56 | 15,140,225 | +0.33(+2.49%) |
Mar 21, 2000 | 12.88 | 13.35 | 12.88 | 13.23 | 12,179,081 | +0.16(+1.19%) |
Mar 20, 2000 | 13.14 | 13.18 | 12.95 | 13.08 | 10,256,340 | -0.04(-0.31%) |
Mar 17, 2000 | 13.08 | 13.18 | 12.89 | 13.12 | 16,689,942 | -0.04(-0.31%) |
Mar 16, 2000 | 13.17 | 13.27 | 13.01 | 13.16 | 23,305,810 | +0.47(+3.73%) |
Mar 15, 2000 | 11.91 | 12.89 | 11.84 | 12.69 | 18,227,226 | +0.69(+5.76%) |
Mar 14, 2000 | 11.84 | 12.30 | 11.83 | 11.99 | 15,684,294 | +0.45(+3.93%) |
Mar 13, 2000 | 11.48 | 11.80 | 11.43 | 11.54 | 8,740,285 | -0.14(-1.23%) |
Mar 10, 2000 | 11.98 | 12.16 | 11.52 | 11.68 | 13,227,794 | -0.30(-2.50%) |
Mar 09, 2000 | 11.71 | 12.04 | 11.53 | 11.98 | 14,660,752 | +0.28(+2.38%) |
Mar 08, 2000 | 11.16 | 11.83 | 11.09 | 11.71 | 19,479,434 | +0.41(+3.65%) |
Mar 07, 2000 | 11.62 | 11.62 | 10.90 | 11.29 | 25,065,392 | -0.33(-2.84%) |
Mar 06, 2000 | 12.03 | 12.03 | 11.58 | 11.62 | 11,581,636 | -0.49(-4.08%) |
Mar 03, 2000 | 12.24 | 12.24 | 11.91 | 12.12 | 8,799,120 | -0.03(-0.26%) |
Mar 02, 2000 | 12.04 | 12.36 | 11.97 | 12.15 | 10,311,839 | +0.05(+0.44%) |
Mar 01, 2000 | 11.91 | 12.10 | 11.72 | 12.10 | 14,264,073 | +0.23(+1.90%) |
Feb 29, 2000 | 12.08 | 12.11 | 11.75 | 11.87 | 15,444,103 | -0.12(-1.03%) |
Feb 28, 2000 | 11.87 | 12.03 | 11.55 | 11.99 | 20,543,310 | +0.12(+1.04%) |
Feb 25, 2000 | 11.96 | 11.97 | 11.59 | 11.87 | 20,049,584 | -0.29(-2.37%) |
Feb 24, 2000 | 12.37 | 12.41 | 11.87 | 12.16 | 28,082,944 | -0.39(-3.11%) |
Feb 23, 2000 | 12.88 | 12.91 | 12.55 | 12.55 | 12,586,678 | -0.41(-3.18%) |
Feb 22, 2000 | 12.86 | 13.03 | 12.65 | 12.96 | 11,087,001 | +0.19(+1.52%) |
Feb 18, 2000 | 12.94 | 13.01 | 12.67 | 12.77 | 12,509,344 | -0.29(-2.21%) |
Feb 17, 2000 | 13.34 | 13.37 | 12.98 | 13.06 | 8,768,490 | -0.10(-0.78%) |
Feb 16, 2000 | 13.23 | 13.29 | 13.01 | 13.16 | 14,028,128 | +0.02(+0.15%) |
Feb 15, 2000 | 12.81 | 13.23 | 12.78 | 13.14 | 14,959,475 | +0.34(+2.67%) |
Feb 14, 2000 | 12.69 | 12.90 | 12.64 | 12.80 | 11,191,326 | +0.03(+0.23%) |
Feb 11, 2000 | 12.82 | 12.93 | 12.52 | 12.77 | 15,528,412 | -0.09(-0.72%) |
Feb 10, 2000 | 13.16 | 13.25 | 12.78 | 12.86 | 17,207,020 | -0.33(-2.50%) |
Feb 09, 2000 | 13.53 | 13.54 | 13.14 | 13.19 | 18,839,228 | -0.34(-2.51%) |
Feb 08, 2000 | 13.59 | 13.68 | 13.40 | 13.53 | 9,292,846 | +0.10(+0.76%) |
Feb 07, 2000 | 13.45 | 13.52 | 13.35 | 13.43 | 8,830,054 | -0.11(-0.83%) |
Feb 04, 2000 | 13.70 | 13.79 | 13.49 | 13.54 | 10,477,122 | -0.20(-1.43%) |
Feb 03, 2000 | 14.01 | 14.01 | 13.50 | 13.74 | 15,537,813 | -0.34(-2.41%) |
Feb 02, 2000 | 14.10 | 14.23 | 14.00 | 14.07 | 8,792,145 | +0.09(+0.66%) |
Feb 01, 2000 | 14.09 | 14.10 | 13.91 | 13.98 | 9,234,618 | -0.21(-1.45%) |
Jan 31, 2000 | 14.05 | 14.30 | 13.65 | 14.19 | 13,743,962 | +0.26(+1.85%) |
Jan 28, 2000 | 13.33 | 14.05 | 13.33 | 13.93 | 18,711,854 | +0.66(+4.97%) |
Jan 27, 2000 | 13.81 | 13.84 | 13.27 | 13.27 | 18,818,604 | -0.49(-3.59%) |
Jan 26, 2000 | 14.22 | 14.32 | 13.69 | 13.77 | 14,402,062 | -0.29(-2.05%) |
Jan 25, 2000 | 13.83 | 14.33 | 13.78 | 14.06 | 19,661,396 | +0.26(+1.86%) |
Jan 24, 2000 | 14.86 | 14.87 | 13.78 | 13.80 | 17,144,850 | -1.02(-6.88%) |
Jan 21, 2000 | 15.13 | 15.13 | 14.78 | 14.82 | 12,962,128 | -0.34(-2.25%) |
Jan 20, 2000 | 15.21 | 15.22 | 14.85 | 15.16 | 7,317,032 | +0.05(+0.35%) |
Jan 19, 2000 | 15.00 | 15.18 | 14.94 | 15.11 | 8,357,557 | +0.05(+0.34%) |
Jan 18, 2000 | 15.17 | 15.34 | 15.01 | 15.05 | 7,393,153 | -0.39(-2.54%) |
Jan 14, 2000 | 15.49 | 15.56 | 15.30 | 15.45 | 8,199,855 | +0.05(+0.34%) |
Jan 13, 2000 | 15.49 | 15.83 | 15.34 | 15.39 | 7,081,390 | -0.02(-0.14%) |
Jan 12, 2000 | 15.48 | 15.67 | 15.36 | 15.42 | 7,831,987 | -0.14(-0.92%) |
Jan 11, 2000 | 15.33 | 15.65 | 15.32 | 15.56 | 9,341,370 | +0.05(+0.33%) |
Jan 10, 2000 | 15.94 | 15.98 | 15.51 | 15.51 | 7,480,799 | -0.40(-2.53%) |
Jan 07, 2000 | 15.52 | 15.98 | 15.44 | 15.91 | 14,960,385 | +0.65(+4.26%) |
Jan 06, 2000 | 14.89 | 15.49 | 14.86 | 15.26 | 8,136,168 | +0.46(+3.13%) |
Jan 05, 2000 | 14.64 | 14.97 | 14.58 | 14.80 | 12,487,205 | +0.16(+1.06%) |
Jan 04, 2000 | 15.02 | 15.10 | 14.63 | 14.64 | 11,863,072 | -0.56(-3.67%) |