Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 12.90 | 12.94 | 12.44 | 12.72 | 107,081,776 | -0.01(-0.09%) |
Apr 27, 2000 | 12.29 | 12.75 | 12.28 | 12.73 | 106,515,664 | +0.33(+2.66%) |
Apr 26, 2000 | 12.76 | 12.96 | 12.28 | 12.40 | 146,863,904 | -0.25(-1.97%) |
Apr 25, 2000 | 12.53 | 12.67 | 12.33 | 12.65 | 218,760,736 | +0.50(+4.13%) |
Apr 24, 2000 | 12.26 | 12.40 | 11.85 | 12.14 | 430,131,008 | -2.25(-15.61%) |
Apr 20, 2000 | 14.33 | 14.56 | 14.13 | 14.39 | 71,843,608 | +0.05(+0.32%) |
Apr 19, 2000 | 14.85 | 14.86 | 14.24 | 14.34 | 73,664,816 | -0.34(-2.32%) |
Apr 18, 2000 | 13.95 | 14.94 | 13.83 | 14.69 | 125,886,288 | +0.86(+6.18%) |
Apr 17, 2000 | 13.54 | 13.85 | 13.31 | 13.83 | 164,254,512 | +0.32(+2.36%) |
Apr 14, 2000 | 14.42 | 14.49 | 13.35 | 13.51 | 207,378,720 | -0.94(-6.47%) |
Apr 13, 2000 | 14.74 | 14.99 | 14.40 | 14.45 | 129,344,384 | -0.02(-0.15%) |
Apr 12, 2000 | 14.97 | 14.99 | 14.36 | 14.47 | 209,828,048 | -0.82(-5.37%) |
Apr 11, 2000 | 15.52 | 15.69 | 15.22 | 15.29 | 98,687,760 | -0.40(-2.55%) |
Apr 10, 2000 | 16.16 | 16.16 | 15.68 | 15.69 | 83,223,408 | -0.55(-3.37%) |
Apr 07, 2000 | 15.86 | 16.29 | 15.50 | 16.24 | 113,295,544 | +0.56(+3.56%) |
Apr 06, 2000 | 16.02 | 16.04 | 15.54 | 15.68 | 91,089,712 | -0.07(-0.43%) |
Apr 05, 2000 | 16.09 | 16.13 | 15.65 | 15.74 | 113,671,304 | -0.40(-2.47%) |
Apr 04, 2000 | 16.69 | 16.77 | 15.48 | 16.14 | 248,556,928 | -0.42(-2.54%) |
Apr 03, 2000 | 17.22 | 17.59 | 16.41 | 16.57 | 356,723,776 | -2.80(-14.48%) |
Mar 31, 2000 | 19.32 | 19.73 | 18.98 | 19.37 | 88,154,936 | +0.52(+2.79%) |
Mar 30, 2000 | 19.36 | 19.80 | 18.69 | 18.84 | 88,013,680 | -0.70(-3.56%) |
Mar 29, 2000 | 19.18 | 19.86 | 19.16 | 19.54 | 88,267,936 | +0.53(+2.76%) |
Mar 28, 2000 | 18.89 | 19.59 | 18.66 | 19.02 | 111,239,560 | +0.05(+0.24%) |
Mar 27, 2000 | 19.65 | 19.73 | 18.95 | 18.97 | 152,819,584 | -1.39(-6.83%) |
Mar 24, 2000 | 20.53 | 20.96 | 19.97 | 20.36 | 153,865,680 | -0.03(-0.16%) |
Mar 23, 2000 | 19.47 | 20.58 | 19.44 | 20.39 | 203,273,056 | +1.57(+8.35%) |
Mar 22, 2000 | 18.74 | 19.25 | 18.43 | 18.82 | 128,877,568 | +0.09(+0.49%) |
Mar 21, 2000 | 17.64 | 18.80 | 17.59 | 18.73 | 111,972,424 | +0.98(+5.53%) |
Mar 20, 2000 | 18.00 | 18.18 | 17.59 | 17.75 | 65,515,460 | -0.36(-2.01%) |
Mar 17, 2000 | 17.36 | 18.14 | 17.23 | 18.11 | 111,304,288 | +0.73(+4.19%) |
Mar 16, 2000 | 17.49 | 17.63 | 17.00 | 17.39 | 106,009,616 | +0.00(+0.00%) |
Mar 15, 2000 | 17.24 | 17.61 | 17.08 | 17.39 | 72,968,968 | +0.05(+0.26%) |
Mar 14, 2000 | 17.98 | 18.09 | 17.34 | 17.34 | 100,782,424 | -0.53(-2.94%) |
Mar 13, 2000 | 17.80 | 18.28 | 17.77 | 17.87 | 84,795,576 | -0.55(-2.97%) |
Mar 10, 2000 | 18.15 | 18.69 | 18.14 | 18.41 | 117,375,984 | +0.18(+1.00%) |
Mar 09, 2000 | 17.37 | 18.23 | 17.32 | 18.23 | 120,955,040 | +0.81(+4.65%) |
Mar 08, 2000 | 17.10 | 17.54 | 16.59 | 17.42 | 129,308,456 | +0.49(+2.90%) |
Mar 07, 2000 | 17.52 | 17.77 | 16.76 | 16.93 | 185,221,424 | +0.41(+2.48%) |
Mar 06, 2000 | 17.50 | 17.75 | 16.43 | 16.52 | 128,375,088 | -1.00(-5.72%) |
Mar 03, 2000 | 17.27 | 18.02 | 17.11 | 17.52 | 139,107,312 | +0.50(+2.95%) |
Mar 02, 2000 | 16.74 | 17.39 | 16.61 | 17.02 | 146,646,400 | +0.47(+2.82%) |
Mar 01, 2000 | 16.34 | 17.15 | 16.21 | 16.55 | 146,587,712 | +0.26(+1.61%) |
Feb 29, 2000 | 16.73 | 16.73 | 16.20 | 16.29 | 80,140,520 | -0.40(-2.39%) |
Feb 28, 2000 | 16.45 | 16.79 | 16.06 | 16.69 | 104,406,464 | +0.05(+0.27%) |
Feb 25, 2000 | 17.26 | 17.26 | 16.50 | 16.65 | 89,553,752 | -0.63(-3.63%) |
Feb 24, 2000 | 17.18 | 17.48 | 16.77 | 17.27 | 95,631,480 | +0.09(+0.53%) |
Feb 23, 2000 | 17.04 | 17.45 | 16.78 | 17.18 | 104,016,168 | +0.08(+0.47%) |
Feb 22, 2000 | 17.34 | 17.70 | 16.92 | 17.10 | 90,918,008 | -0.23(-1.32%) |
Feb 18, 2000 | 18.23 | 18.24 | 17.29 | 17.33 | 108,426,288 | -0.83(-4.58%) |
Feb 17, 2000 | 17.96 | 18.17 | 17.71 | 18.16 | 110,182,216 | +0.36(+2.05%) |
Feb 16, 2000 | 18.09 | 18.26 | 17.70 | 17.80 | 89,418,256 | -0.17(-0.95%) |
Feb 15, 2000 | 18.18 | 18.23 | 17.89 | 17.97 | 97,406,608 | -0.19(-1.06%) |
Feb 14, 2000 | 18.45 | 18.55 | 18.06 | 18.16 | 111,121,888 | -0.06(-0.32%) |
Feb 11, 2000 | 19.12 | 19.12 | 18.07 | 18.22 | 158,476,576 | -1.10(-5.72%) |
Feb 10, 2000 | 18.94 | 19.43 | 18.69 | 19.32 | 74,778,936 | +0.36(+1.92%) |
Feb 09, 2000 | 19.95 | 19.95 | 18.94 | 18.96 | 75,549,928 | -1.08(-5.40%) |
Feb 08, 2000 | 19.40 | 20.05 | 19.40 | 20.04 | 77,111,944 | +0.61(+3.11%) |
Feb 07, 2000 | 19.47 | 19.48 | 19.00 | 19.44 | 54,863,592 | +0.01(+0.06%) |
Feb 04, 2000 | 19.03 | 19.69 | 18.98 | 19.43 | 75,927,608 | +0.54(+2.84%) |
Feb 03, 2000 | 18.61 | 18.99 | 18.25 | 18.89 | 67,453,240 | +0.51(+2.79%) |
Feb 02, 2000 | 18.67 | 18.95 | 18.32 | 18.38 | 68,453,800 | -0.39(-2.07%) |