Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 14.29 | 14.94 | 14.29 | 14.75 | 863,372 | +0.46(+3.20%) |
Apr 27, 2000 | 14.10 | 14.45 | 13.99 | 14.29 | 1,151,819 | +0.23(+1.63%) |
Apr 26, 2000 | 12.96 | 14.06 | 12.77 | 14.06 | 1,218,724 | +1.41(+11.14%) |
Apr 25, 2000 | 12.65 | 12.73 | 12.54 | 12.65 | 376,505 | +0.46(+3.75%) |
Apr 24, 2000 | 12.58 | 12.73 | 12.18 | 12.20 | 303,532 | -0.50(-3.90%) |
Apr 20, 2000 | 12.65 | 13.11 | 12.65 | 12.69 | 332,721 | -0.04(-0.30%) |
Apr 19, 2000 | 12.54 | 13.00 | 12.54 | 12.73 | 525,238 | +0.19(+1.52%) |
Apr 18, 2000 | 12.31 | 12.65 | 12.31 | 12.54 | 874,195 | +0.15(+1.23%) |
Apr 17, 2000 | 12.08 | 12.43 | 11.74 | 12.39 | 427,175 | +0.34(+2.85%) |
Apr 14, 2000 | 13.07 | 13.07 | 11.85 | 12.04 | 388,311 | -0.95(-7.33%) |
Apr 13, 2000 | 13.19 | 13.19 | 12.81 | 13.00 | 402,251 | +0.23(+1.79%) |
Apr 12, 2000 | 12.27 | 12.88 | 12.23 | 12.77 | 555,575 | +0.57(+4.69%) |
Apr 11, 2000 | 12.20 | 12.39 | 12.04 | 12.20 | 412,581 | +0.00(+0.00%) |
Apr 10, 2000 | 12.35 | 12.35 | 12.16 | 12.20 | 404,054 | +0.04(+0.31%) |
Apr 07, 2000 | 12.31 | 12.31 | 12.12 | 12.16 | 276,475 | -0.11(-0.93%) |
Apr 06, 2000 | 12.46 | 12.50 | 12.16 | 12.27 | 594,110 | -0.11(-0.92%) |
Apr 05, 2000 | 12.39 | 12.43 | 12.16 | 12.39 | 483,421 | +0.23(+1.88%) |
Apr 04, 2000 | 12.58 | 12.62 | 11.93 | 12.16 | 414,713 | -0.19(-1.54%) |
Apr 03, 2000 | 12.23 | 12.39 | 12.12 | 12.35 | 602,638 | +0.46(+3.85%) |
Mar 31, 2000 | 11.28 | 12.31 | 11.24 | 11.89 | 492,933 | +0.72(+6.48%) |
Mar 30, 2000 | 10.98 | 11.40 | 10.98 | 11.17 | 284,839 | +0.11(+1.04%) |
Mar 29, 2000 | 11.09 | 11.55 | 10.98 | 11.05 | 399,627 | +0.04(+0.35%) |
Mar 28, 2000 | 11.28 | 11.59 | 11.01 | 11.01 | 529,993 | -0.34(-3.02%) |
Mar 24, 2000 | 11.13 | 11.51 | 11.05 | 11.36 | 536,388 | +0.38(+3.47%) |
Mar 23, 2000 | 11.21 | 11.21 | 10.90 | 10.98 | 492,605 | -0.23(-2.04%) |
Mar 22, 2000 | 11.05 | 11.21 | 11.05 | 11.21 | 776,460 | -0.15(-1.34%) |
Mar 21, 2000 | 11.21 | 11.55 | 11.17 | 11.36 | 486,702 | -0.04(-0.33%) |
Mar 17, 2000 | 11.09 | 11.43 | 11.01 | 11.40 | 952,251 | +0.46(+4.18%) |
Mar 16, 2000 | 10.52 | 11.05 | 10.48 | 10.94 | 892,724 | +0.34(+3.24%) |
Mar 15, 2000 | 10.37 | 10.63 | 10.33 | 10.60 | 511,791 | +0.19(+1.83%) |
Mar 14, 2000 | 10.94 | 11.05 | 10.37 | 10.40 | 854,025 | +0.27(+2.63%) |
Mar 10, 2000 | 10.33 | 10.33 | 10.02 | 10.14 | 723,166 | -0.19(-1.85%) |
Mar 09, 2000 | 10.71 | 10.71 | 10.21 | 10.33 | 695,945 | -0.46(-4.24%) |
Mar 08, 2000 | 10.94 | 10.98 | 10.75 | 10.79 | 741,204 | -0.19(-1.74%) |
Mar 07, 2000 | 11.09 | 11.09 | 10.82 | 10.98 | 1,176,908 | +0.23(+2.13%) |
Mar 03, 2000 | 10.40 | 10.79 | 10.33 | 10.75 | 500,640 | +0.34(+3.30%) |
Mar 02, 2000 | 10.18 | 10.52 | 9.910 | 10.40 | 514,907 | +0.08(+0.74%) |
Mar 01, 2000 | 10.37 | 10.40 | 10.18 | 10.33 | 676,594 | -0.11(-1.09%) |
Feb 29, 2000 | 10.18 | 10.60 | 10.14 | 10.44 | 396,838 | +0.19(+1.86%) |
Feb 25, 2000 | 10.75 | 10.75 | 9.833 | 10.25 | 894,693 | -0.49(-4.54%) |
Feb 24, 2000 | 10.70 | 10.85 | 10.21 | 10.74 | 725,408 | +0.08(+0.71%) |
Feb 23, 2000 | 10.40 | 10.97 | 10.25 | 10.66 | 493,058 | +0.08(+0.71%) |
Feb 18, 2000 | 10.78 | 10.78 | 10.40 | 10.59 | 429,207 | +0.04(+0.36%) |
Feb 17, 2000 | 10.55 | 10.66 | 10.44 | 10.55 | 351,426 | -0.08(-0.71%) |
Feb 16, 2000 | 10.48 | 10.70 | 10.40 | 10.63 | 523,407 | +0.19(+1.81%) |
Feb 15, 2000 | 10.29 | 10.59 | 10.25 | 10.44 | 549,943 | -0.34(-3.15%) |
Feb 11, 2000 | 10.97 | 11.00 | 10.74 | 10.78 | 430,866 | -0.26(-2.39%) |
Feb 10, 2000 | 10.97 | 11.31 | 10.85 | 11.04 | 1,024,261 | +0.08(+0.69%) |
Feb 09, 2000 | 11.46 | 11.57 | 10.74 | 10.97 | 752,772 | -0.23(-2.02%) |
Feb 08, 2000 | 11.19 | 11.31 | 10.85 | 11.19 | 523,573 | -0.19(-1.66%) |
Feb 04, 2000 | 11.80 | 11.80 | 11.15 | 11.38 | 1,080,980 | -0.38(-3.20%) |
Feb 03, 2000 | 12.44 | 12.47 | 11.76 | 11.76 | 986,448 | -0.75(-6.02%) |
Feb 02, 2000 | 12.55 | 12.55 | 12.17 | 12.51 | 630,378 | -0.08(-0.60%) |
Feb 01, 2000 | 12.70 | 12.81 | 12.51 | 12.59 | 501,681 | -0.34(-2.62%) |
Jan 28, 2000 | 12.89 | 13.11 | 12.85 | 12.93 | 423,569 | -0.11(-0.87%) |
Jan 27, 2000 | 12.96 | 13.04 | 12.85 | 13.04 | 313,281 | +0.00(+0.00%) |
Jan 26, 2000 | 12.89 | 13.04 | 12.78 | 13.04 | 623,246 | +0.08(+0.58%) |
Jan 25, 2000 | 13.72 | 13.72 | 12.93 | 12.96 | 344,460 | -0.60(-4.44%) |
Jan 21, 2000 | 13.72 | 13.87 | 13.57 | 13.57 | 637,675 | -0.15(-1.10%) |
Jan 20, 2000 | 14.02 | 14.06 | 13.72 | 13.72 | 391,892 | -0.38(-2.67%) |
Jan 19, 2000 | 13.91 | 14.13 | 13.57 | 14.09 | 573,161 | +0.34(+2.47%) |
Jan 14, 2000 | 13.87 | 13.94 | 13.68 | 13.76 | 619,100 | +0.00(+0.00%) |
Jan 13, 2000 | 13.83 | 13.83 | 13.64 | 13.76 | 649,118 | +0.00(+0.00%) |
Jan 12, 2000 | 13.87 | 13.91 | 13.76 | 13.76 | 653,265 | -0.30(-2.14%) |
Jan 11, 2000 | 14.13 | 14.32 | 13.98 | 14.06 | 554,089 | -0.11(-0.80%) |
Jan 07, 2000 | 14.17 | 14.28 | 14.09 | 14.17 | 839,344 | -0.08(-0.53%) |
Jan 06, 2000 | 13.79 | 14.32 | 13.72 | 14.25 | 750,947 | +0.45(+3.28%) |
Jan 05, 2000 | 13.53 | 14.21 | 13.45 | 13.79 | 948,801 | +0.41(+3.10%) |
Jan 04, 2000 | 13.45 | 13.57 | 13.34 | 13.38 | 666,366 | +0.11(+0.85%) |
Dec 31, 1999 | 13.19 | 13.68 | 13.19 | 13.27 | 510,471 | +0.00(+0.00%) |
Dec 30, 1999 | 12.74 | 13.30 | 12.74 | 13.27 | 266,181 | +0.45(+3.53%) |
Dec 29, 1999 | 12.29 | 12.85 | 12.29 | 12.81 | 391,229 | +0.49(+3.98%) |
Dec 28, 1999 | 12.78 | 12.81 | 12.32 | 12.32 | 411,462 | -0.38(-2.97%) |
Dec 24, 1999 | 12.59 | 12.74 | 12.59 | 12.70 | 536,344 | +0.19(+1.51%) |
Dec 23, 1999 | 12.29 | 12.66 | 12.21 | 12.51 | 519,261 | +0.26(+2.15%) |
Dec 22, 1999 | 12.96 | 13.00 | 12.25 | 12.25 | 702,687 | -0.75(-5.80%) |
Dec 21, 1999 | 13.11 | 13.19 | 12.78 | 13.00 | 1,060,912 | -0.08(-0.58%) |
Dec 17, 1999 | 12.74 | 13.08 | 12.32 | 13.08 | 3,802,505 | +0.34(+2.66%) |
Dec 16, 1999 | 12.59 | 13.11 | 12.44 | 12.74 | 1,856,142 | -0.30(-2.31%) |
Dec 15, 1999 | 13.34 | 13.34 | 12.89 | 13.04 | 870,191 | -0.38(-2.81%) |
Dec 14, 1999 | 13.49 | 13.64 | 13.23 | 13.42 | 560,390 | -0.26(-1.93%) |
Dec 10, 1999 | 13.98 | 14.02 | 13.64 | 13.68 | 681,790 | -0.15(-1.09%) |
Dec 09, 1999 | 14.36 | 14.40 | 13.83 | 13.83 | 933,874 | -0.45(-3.17%) |
Dec 08, 1999 | 14.66 | 14.66 | 14.21 | 14.28 | 696,384 | -0.60(-4.05%) |
Dec 07, 1999 | 14.66 | 14.89 | 14.62 | 14.89 | 529,709 | +0.30(+2.07%) |
Dec 03, 1999 | 14.62 | 14.70 | 14.32 | 14.58 | 565,698 | +0.41(+2.93%) |
Dec 02, 1999 | 15.19 | 15.19 | 14.02 | 14.17 | 1,357,279 | -1.02(-6.70%) |
Dec 01, 1999 | 15.22 | 15.64 | 15.19 | 15.19 | 362,869 | -0.04(-0.25%) |