Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 5.371 | 5.371 | 5.164 | 5.191 | 42,330,944 | -0.19(-3.46%) |
May 30, 2000 | 5.166 | 5.388 | 5.166 | 5.377 | 28,543,634 | +0.28(+5.40%) |
May 26, 2000 | 5.021 | 5.180 | 4.948 | 5.101 | 26,695,910 | +0.08(+1.61%) |
May 25, 2000 | 5.123 | 5.266 | 4.967 | 5.021 | 43,536,136 | -0.10(-2.00%) |
May 24, 2000 | 5.202 | 5.202 | 4.888 | 5.123 | 60,369,412 | -0.09(-1.72%) |
May 23, 2000 | 5.301 | 5.396 | 5.183 | 5.212 | 30,573,122 | -0.09(-1.68%) |
May 22, 2000 | 5.450 | 5.482 | 5.118 | 5.301 | 42,870,444 | -0.15(-2.73%) |
May 19, 2000 | 5.687 | 5.690 | 5.385 | 5.450 | 38,236,084 | -0.24(-4.18%) |
May 18, 2000 | 5.617 | 5.728 | 5.609 | 5.687 | 38,471,100 | +0.07(+1.25%) |
May 17, 2000 | 5.852 | 5.852 | 5.539 | 5.617 | 64,260,516 | -0.36(-6.09%) |
May 16, 2000 | 5.811 | 6.111 | 5.811 | 5.982 | 52,731,920 | +0.19(+3.36%) |
May 15, 2000 | 5.682 | 5.809 | 5.504 | 5.787 | 32,805,210 | +0.11(+1.85%) |
May 12, 2000 | 5.663 | 5.982 | 5.663 | 5.682 | 36,538,864 | +0.03(+0.52%) |
May 11, 2000 | 5.453 | 5.674 | 5.347 | 5.652 | 37,513,664 | +0.20(+3.67%) |
May 10, 2000 | 5.698 | 5.698 | 5.293 | 5.453 | 42,870,444 | -0.28(-4.94%) |
May 09, 2000 | 5.849 | 5.849 | 5.671 | 5.736 | 23,131,284 | -0.12(-2.12%) |
May 08, 2000 | 5.903 | 5.903 | 5.763 | 5.860 | 19,117,462 | -0.05(-0.77%) |
May 05, 2000 | 5.706 | 5.995 | 5.647 | 5.906 | 28,064,338 | +0.20(+3.50%) |
May 04, 2000 | 5.722 | 5.744 | 5.509 | 5.706 | 33,534,574 | -0.02(-0.28%) |
May 03, 2000 | 5.890 | 5.890 | 5.571 | 5.722 | 39,925,200 | -0.24(-4.03%) |
May 02, 2000 | 6.003 | 6.133 | 5.960 | 5.963 | 29,440,870 | -0.04(-0.68%) |
May 01, 2000 | 5.830 | 6.114 | 5.722 | 6.003 | 44,404,424 | +0.17(+2.96%) |
Apr 28, 2000 | 5.955 | 5.990 | 5.795 | 5.830 | 28,669,826 | -0.12(-2.09%) |
Apr 27, 2000 | 6.052 | 6.052 | 5.844 | 5.955 | 43,577,812 | -0.12(-1.91%) |
Apr 26, 2000 | 6.017 | 6.217 | 5.971 | 6.071 | 46,687,452 | +0.05(+0.90%) |
Apr 25, 2000 | 5.771 | 6.046 | 5.771 | 6.017 | 45,035,384 | +0.30(+5.29%) |
Apr 24, 2000 | 5.968 | 5.968 | 5.623 | 5.714 | 47,166,752 | -0.31(-5.15%) |
Apr 20, 2000 | 5.865 | 6.044 | 5.841 | 6.025 | 34,677,244 | +0.16(+2.72%) |
Apr 19, 2000 | 6.006 | 6.022 | 5.809 | 5.865 | 39,140,264 | -0.14(-2.34%) |
Apr 18, 2000 | 5.776 | 6.090 | 5.733 | 6.006 | 61,754,048 | +0.23(+3.97%) |
Apr 17, 2000 | 5.315 | 5.776 | 5.315 | 5.776 | 64,850,952 | +0.46(+8.74%) |
Apr 14, 2000 | 5.698 | 5.863 | 5.223 | 5.312 | 72,409,720 | -0.39(-6.78%) |
Apr 13, 2000 | 5.830 | 5.987 | 5.685 | 5.698 | 53,762,292 | -0.13(-2.27%) |
Apr 12, 2000 | 6.297 | 6.365 | 5.755 | 5.830 | 54,069,088 | -0.47(-7.41%) |
Apr 11, 2000 | 6.359 | 6.476 | 6.084 | 6.297 | 39,452,848 | -0.06(-0.98%) |
Apr 10, 2000 | 6.624 | 6.624 | 6.300 | 6.359 | 44,640,600 | -0.38(-5.61%) |
Apr 07, 2000 | 6.397 | 6.737 | 6.333 | 6.737 | 37,616,700 | +0.34(+5.31%) |
Apr 06, 2000 | 6.176 | 6.416 | 6.176 | 6.397 | 40,761,076 | +0.26(+4.32%) |
Apr 05, 2000 | 5.966 | 6.400 | 5.917 | 6.133 | 61,954,332 | +0.17(+2.80%) |
Apr 04, 2000 | 5.725 | 6.038 | 5.571 | 5.966 | 56,506,092 | +0.24(+4.20%) |
Apr 03, 2000 | 5.725 | 5.895 | 5.625 | 5.725 | 41,423,292 | +0.00(+0.00%) |
Mar 31, 2000 | 5.647 | 5.938 | 5.614 | 5.725 | 45,103,688 | +0.08(+1.38%) |
Mar 30, 2000 | 5.830 | 5.830 | 5.620 | 5.647 | 38,831,152 | -0.18(-3.15%) |
Mar 29, 2000 | 6.076 | 6.079 | 5.782 | 5.830 | 44,487,780 | -0.25(-4.04%) |
Mar 28, 2000 | 6.314 | 6.340 | 6.046 | 6.076 | 30,681,948 | -0.24(-3.76%) |
Mar 27, 2000 | 6.203 | 6.430 | 6.203 | 6.314 | 26,766,532 | +0.16(+2.68%) |
Mar 24, 2000 | 6.359 | 6.462 | 6.049 | 6.149 | 33,962,932 | -0.21(-3.31%) |
Mar 23, 2000 | 6.314 | 6.457 | 6.160 | 6.359 | 31,191,344 | +0.05(+0.73%) |
Mar 22, 2000 | 6.128 | 6.340 | 6.122 | 6.314 | 30,889,180 | +0.19(+3.04%) |
Mar 21, 2000 | 6.206 | 6.206 | 5.995 | 6.128 | 42,503,448 | -0.09(-1.47%) |
Mar 20, 2000 | 6.003 | 6.340 | 5.973 | 6.219 | 42,774,352 | +0.22(+3.60%) |
Mar 17, 2000 | 5.744 | 6.182 | 5.744 | 6.003 | 80,506,824 | +0.26(+4.51%) |
Mar 16, 2000 | 5.701 | 5.744 | 5.355 | 5.744 | 88,833,160 | +0.04(+0.76%) |
Mar 15, 2000 | 6.036 | 6.084 | 5.606 | 5.701 | 61,366,208 | -0.33(-5.55%) |
Mar 14, 2000 | 6.327 | 6.478 | 6.036 | 6.036 | 38,050,848 | -0.29(-4.61%) |
Mar 13, 2000 | 6.346 | 6.451 | 6.122 | 6.327 | 37,803,096 | -0.02(-0.30%) |
Mar 10, 2000 | 6.559 | 6.716 | 6.305 | 6.346 | 38,252,292 | -0.21(-3.25%) |
Mar 09, 2000 | 6.106 | 6.643 | 6.106 | 6.559 | 53,042,188 | +0.48(+7.81%) |
Mar 08, 2000 | 6.176 | 6.227 | 6.033 | 6.084 | 46,473,276 | -0.09(-1.48%) |
Mar 07, 2000 | 6.327 | 6.527 | 6.133 | 6.176 | 69,912,512 | -0.15(-2.39%) |
Mar 06, 2000 | 5.987 | 6.567 | 5.909 | 6.327 | 70,553,888 | +0.34(+5.68%) |
Mar 03, 2000 | 5.790 | 6.041 | 5.790 | 5.987 | 51,438,744 | +0.20(+3.46%) |
Mar 02, 2000 | 5.771 | 5.830 | 5.712 | 5.787 | 28,470,698 | +0.02(+0.28%) |