Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 12.80 | 12.84 | 12.68 | 12.76 | 8,328,980 | -0.08(-0.60%) |
Apr 27, 2000 | 12.73 | 12.90 | 12.66 | 12.84 | 7,701,067 | +0.04(+0.30%) |
Apr 26, 2000 | 13.01 | 13.01 | 12.69 | 12.80 | 8,854,773 | -0.24(-1.85%) |
Apr 25, 2000 | 12.95 | 13.06 | 12.78 | 13.04 | 9,120,416 | +0.07(+0.52%) |
Apr 24, 2000 | 12.61 | 13.06 | 12.61 | 12.98 | 11,648,228 | +0.35(+2.76%) |
Apr 20, 2000 | 12.71 | 12.83 | 12.57 | 12.63 | 9,119,770 | -0.10(-0.77%) |
Apr 19, 2000 | 12.61 | 12.78 | 12.48 | 12.73 | 12,615,789 | +0.12(+0.92%) |
Apr 18, 2000 | 12.38 | 12.69 | 12.26 | 12.61 | 24,243,012 | +0.62(+5.16%) |
Apr 17, 2000 | 11.70 | 12.07 | 11.68 | 11.99 | 19,371,270 | +0.65(+5.72%) |
Apr 14, 2000 | 11.62 | 11.70 | 11.23 | 11.34 | 13,693,228 | -0.45(-3.86%) |
Apr 13, 2000 | 11.77 | 11.90 | 11.57 | 11.80 | 11,436,553 | -0.12(-0.97%) |
Apr 12, 2000 | 12.02 | 12.28 | 11.77 | 11.91 | 12,171,758 | -0.19(-1.60%) |
Apr 11, 2000 | 11.76 | 12.13 | 11.70 | 12.11 | 14,390,622 | +0.35(+2.96%) |
Apr 10, 2000 | 11.57 | 11.84 | 11.56 | 11.76 | 13,574,949 | +0.30(+2.62%) |
Apr 07, 2000 | 11.80 | 11.82 | 11.42 | 11.46 | 10,217,568 | -0.13(-1.08%) |
Apr 06, 2000 | 11.95 | 11.96 | 11.50 | 11.58 | 13,422,091 | -0.41(-3.39%) |
Apr 05, 2000 | 11.76 | 11.99 | 11.57 | 11.99 | 22,698,596 | +0.12(+0.98%) |
Apr 04, 2000 | 11.32 | 11.87 | 11.30 | 11.87 | 35,591,340 | +0.70(+6.23%) |
Apr 03, 2000 | 10.93 | 11.26 | 10.83 | 11.18 | 17,952,890 | +0.31(+2.85%) |
Mar 31, 2000 | 10.98 | 11.00 | 10.84 | 10.87 | 12,960,608 | -0.08(-0.71%) |
Mar 30, 2000 | 10.92 | 11.08 | 10.88 | 10.95 | 16,721,302 | -0.05(-0.44%) |
Mar 29, 2000 | 10.84 | 11.16 | 10.84 | 10.99 | 23,760,846 | -0.15(-1.31%) |
Mar 28, 2000 | 10.74 | 11.14 | 10.73 | 11.14 | 29,706,148 | +0.35(+3.23%) |
Mar 27, 2000 | 10.98 | 11.02 | 10.62 | 10.79 | 36,536,928 | -0.39(-3.46%) |
Mar 24, 2000 | 11.29 | 11.45 | 10.86 | 11.18 | 62,638,792 | -1.20(-9.69%) |
Mar 23, 2000 | 12.57 | 12.68 | 12.37 | 12.38 | 16,797,570 | -0.35(-2.74%) |
Mar 22, 2000 | 12.51 | 12.73 | 12.33 | 12.73 | 16,133,461 | +0.31(+2.49%) |
Mar 21, 2000 | 12.09 | 12.53 | 12.09 | 12.42 | 12,978,059 | +0.15(+1.19%) |
Mar 20, 2000 | 12.33 | 12.37 | 12.15 | 12.27 | 10,929,181 | -0.04(-0.31%) |
Mar 17, 2000 | 12.27 | 12.37 | 12.10 | 12.31 | 17,784,844 | -0.04(-0.31%) |
Mar 16, 2000 | 12.36 | 12.45 | 12.21 | 12.35 | 24,834,730 | +0.44(+3.73%) |
Mar 15, 2000 | 11.18 | 12.10 | 11.11 | 11.90 | 19,422,976 | +0.65(+5.76%) |
Mar 14, 2000 | 11.11 | 11.55 | 11.10 | 11.26 | 16,713,222 | +0.43(+3.93%) |
Mar 13, 2000 | 10.77 | 11.07 | 10.72 | 10.83 | 9,313,670 | -0.13(-1.23%) |
Mar 10, 2000 | 11.25 | 11.41 | 10.81 | 10.96 | 14,095,571 | -0.28(-2.50%) |
Mar 09, 2000 | 10.98 | 11.29 | 10.82 | 11.25 | 15,622,534 | +0.26(+2.38%) |
Mar 08, 2000 | 10.47 | 11.10 | 10.40 | 10.98 | 20,757,334 | +0.39(+3.65%) |
Mar 07, 2000 | 10.91 | 10.91 | 10.23 | 10.60 | 26,709,744 | -0.31(-2.84%) |
Mar 06, 2000 | 11.29 | 11.29 | 10.87 | 10.91 | 12,341,421 | -0.46(-4.08%) |
Mar 03, 2000 | 11.49 | 11.49 | 11.18 | 11.37 | 9,376,364 | -0.03(-0.26%) |
Mar 02, 2000 | 11.29 | 11.59 | 11.24 | 11.40 | 10,988,321 | +0.05(+0.44%) |
Mar 01, 2000 | 11.18 | 11.35 | 10.99 | 11.35 | 15,199,832 | +0.21(+1.90%) |
Feb 29, 2000 | 11.33 | 11.36 | 11.02 | 11.14 | 16,457,274 | -0.12(-1.03%) |
Feb 28, 2000 | 11.14 | 11.29 | 10.84 | 11.26 | 21,891,002 | +0.12(+1.04%) |
Feb 25, 2000 | 11.23 | 11.24 | 10.88 | 11.14 | 21,364,886 | -0.27(-2.37%) |
Feb 24, 2000 | 11.60 | 11.64 | 11.14 | 11.41 | 29,925,254 | -0.37(-3.11%) |
Feb 23, 2000 | 12.09 | 12.12 | 11.78 | 11.78 | 13,412,396 | -0.39(-3.18%) |
Feb 22, 2000 | 12.07 | 12.23 | 11.87 | 12.16 | 11,814,335 | +0.18(+1.52%) |
Feb 18, 2000 | 12.15 | 12.21 | 11.89 | 11.98 | 13,329,988 | -0.27(-2.21%) |
Feb 17, 2000 | 12.52 | 12.55 | 12.18 | 12.25 | 9,343,725 | -0.10(-0.78%) |
Feb 16, 2000 | 12.42 | 12.47 | 12.21 | 12.35 | 14,948,408 | +0.02(+0.15%) |
Feb 15, 2000 | 12.02 | 12.42 | 11.99 | 12.33 | 15,940,854 | +0.32(+2.67%) |
Feb 14, 2000 | 11.90 | 12.11 | 11.87 | 12.01 | 11,925,505 | +0.03(+0.23%) |
Feb 11, 2000 | 12.03 | 12.14 | 11.75 | 11.98 | 16,547,115 | -0.09(-0.72%) |
Feb 10, 2000 | 12.35 | 12.43 | 11.99 | 12.07 | 18,335,844 | -0.31(-2.50%) |
Feb 09, 2000 | 12.70 | 12.71 | 12.33 | 12.38 | 20,075,128 | -0.32(-2.51%) |
Feb 08, 2000 | 12.76 | 12.84 | 12.57 | 12.70 | 9,902,480 | +0.10(+0.76%) |
Feb 07, 2000 | 12.62 | 12.69 | 12.53 | 12.60 | 9,409,327 | -0.11(-0.83%) |
Feb 04, 2000 | 12.86 | 12.94 | 12.66 | 12.71 | 11,164,447 | -0.18(-1.43%) |
Feb 03, 2000 | 13.15 | 13.15 | 12.67 | 12.89 | 16,557,133 | -0.32(-2.41%) |
Feb 02, 2000 | 13.23 | 13.35 | 13.14 | 13.21 | 9,368,932 | +0.09(+0.66%) |