Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 5.372 | 5.372 | 5.164 | 5.191 | 42,327,892 | -0.19(-3.46%) |
May 30, 2000 | 5.167 | 5.388 | 5.167 | 5.377 | 28,541,576 | +0.28(+5.40%) |
May 26, 2000 | 5.021 | 5.180 | 4.948 | 5.102 | 26,693,986 | +0.08(+1.61%) |
May 25, 2000 | 5.123 | 5.267 | 4.967 | 5.021 | 43,532,996 | -0.10(-2.00%) |
May 24, 2000 | 5.202 | 5.202 | 4.889 | 5.123 | 60,365,060 | -0.09(-1.72%) |
May 23, 2000 | 5.302 | 5.396 | 5.183 | 5.213 | 30,570,916 | -0.09(-1.68%) |
May 22, 2000 | 5.450 | 5.483 | 5.118 | 5.302 | 42,867,352 | -0.15(-2.73%) |
May 19, 2000 | 5.688 | 5.690 | 5.386 | 5.450 | 38,233,324 | -0.24(-4.18%) |
May 18, 2000 | 5.617 | 5.728 | 5.610 | 5.688 | 38,468,328 | +0.07(+1.25%) |
May 17, 2000 | 5.852 | 5.852 | 5.539 | 5.617 | 64,255,880 | -0.36(-6.09%) |
May 16, 2000 | 5.812 | 6.112 | 5.812 | 5.982 | 52,728,116 | +0.19(+3.36%) |
May 15, 2000 | 5.682 | 5.809 | 5.504 | 5.788 | 32,802,844 | +0.11(+1.85%) |
May 12, 2000 | 5.664 | 5.982 | 5.664 | 5.682 | 36,536,228 | +0.03(+0.52%) |
May 11, 2000 | 5.453 | 5.674 | 5.348 | 5.653 | 37,510,960 | +0.20(+3.67%) |
May 10, 2000 | 5.699 | 5.699 | 5.294 | 5.453 | 42,867,352 | -0.28(-4.94%) |
May 09, 2000 | 5.850 | 5.850 | 5.671 | 5.736 | 23,129,616 | -0.12(-2.12%) |
May 08, 2000 | 5.904 | 5.904 | 5.763 | 5.861 | 19,116,084 | -0.05(-0.78%) |
May 05, 2000 | 5.707 | 5.995 | 5.647 | 5.906 | 28,062,314 | +0.20(+3.50%) |
May 04, 2000 | 5.723 | 5.744 | 5.509 | 5.707 | 33,532,156 | -0.02(-0.28%) |
May 03, 2000 | 5.890 | 5.890 | 5.572 | 5.723 | 39,922,320 | -0.24(-4.03%) |
May 02, 2000 | 6.004 | 6.133 | 5.960 | 5.963 | 29,438,746 | -0.04(-0.68%) |
May 01, 2000 | 5.831 | 6.114 | 5.723 | 6.004 | 44,401,224 | +0.17(+2.96%) |
Apr 28, 2000 | 5.955 | 5.990 | 5.796 | 5.831 | 28,667,760 | -0.12(-2.09%) |
Apr 27, 2000 | 6.052 | 6.052 | 5.844 | 5.955 | 43,574,668 | -0.12(-1.91%) |
Apr 26, 2000 | 6.017 | 6.217 | 5.971 | 6.071 | 46,684,088 | +0.05(+0.90%) |
Apr 25, 2000 | 5.772 | 6.047 | 5.772 | 6.017 | 45,032,136 | +0.30(+5.29%) |
Apr 24, 2000 | 5.969 | 5.969 | 5.623 | 5.715 | 47,163,348 | -0.31(-5.15%) |
Apr 20, 2000 | 5.866 | 6.044 | 5.842 | 6.025 | 34,674,744 | +0.16(+2.72%) |
Apr 19, 2000 | 6.006 | 6.023 | 5.809 | 5.866 | 39,137,440 | -0.14(-2.34%) |
Apr 18, 2000 | 5.777 | 6.090 | 5.734 | 6.006 | 61,749,596 | +0.23(+3.97%) |
Apr 17, 2000 | 5.315 | 5.777 | 5.315 | 5.777 | 64,846,276 | +0.46(+8.74%) |
Apr 14, 2000 | 5.699 | 5.863 | 5.224 | 5.313 | 72,404,496 | -0.39(-6.78%) |
Apr 13, 2000 | 5.831 | 5.988 | 5.685 | 5.699 | 53,758,416 | -0.13(-2.27%) |
Apr 12, 2000 | 6.298 | 6.366 | 5.755 | 5.831 | 54,065,188 | -0.47(-7.41%) |
Apr 11, 2000 | 6.360 | 6.476 | 6.085 | 6.298 | 39,450,004 | -0.06(-0.98%) |
Apr 10, 2000 | 6.625 | 6.625 | 6.301 | 6.360 | 44,637,384 | -0.38(-5.61%) |
Apr 07, 2000 | 6.398 | 6.738 | 6.333 | 6.738 | 37,613,988 | +0.34(+5.31%) |
Apr 06, 2000 | 6.176 | 6.417 | 6.176 | 6.398 | 40,758,136 | +0.26(+4.32%) |
Apr 05, 2000 | 5.966 | 6.401 | 5.917 | 6.133 | 61,949,864 | +0.17(+2.80%) |
Apr 04, 2000 | 5.725 | 6.039 | 5.572 | 5.966 | 56,502,020 | +0.24(+4.20%) |
Apr 03, 2000 | 5.725 | 5.896 | 5.626 | 5.725 | 41,420,304 | +0.00(+0.00%) |
Mar 31, 2000 | 5.647 | 5.939 | 5.615 | 5.725 | 45,100,436 | +0.08(+1.38%) |
Mar 30, 2000 | 5.831 | 5.831 | 5.620 | 5.647 | 38,828,352 | -0.18(-3.15%) |
Mar 29, 2000 | 6.077 | 6.079 | 5.782 | 5.831 | 44,484,572 | -0.25(-4.04%) |
Mar 28, 2000 | 6.314 | 6.341 | 6.047 | 6.077 | 30,679,734 | -0.24(-3.76%) |
Mar 27, 2000 | 6.204 | 6.430 | 6.204 | 6.314 | 26,764,602 | +0.16(+2.68%) |
Mar 24, 2000 | 6.360 | 6.463 | 6.049 | 6.150 | 33,960,484 | -0.21(-3.31%) |
Mar 23, 2000 | 6.314 | 6.457 | 6.160 | 6.360 | 31,189,096 | +0.05(+0.73%) |
Mar 22, 2000 | 6.128 | 6.341 | 6.122 | 6.314 | 30,886,952 | +0.19(+3.04%) |
Mar 21, 2000 | 6.206 | 6.206 | 5.995 | 6.128 | 42,500,380 | -0.09(-1.47%) |
Mar 20, 2000 | 6.004 | 6.341 | 5.974 | 6.220 | 42,771,268 | +0.22(+3.60%) |
Mar 17, 2000 | 5.744 | 6.182 | 5.744 | 6.004 | 80,501,024 | +0.26(+4.51%) |
Mar 16, 2000 | 5.701 | 5.744 | 5.356 | 5.744 | 88,826,760 | +0.04(+0.76%) |
Mar 15, 2000 | 6.036 | 6.085 | 5.607 | 5.701 | 61,361,784 | -0.33(-5.55%) |
Mar 14, 2000 | 6.328 | 6.479 | 6.036 | 6.036 | 38,048,104 | -0.29(-4.61%) |
Mar 13, 2000 | 6.347 | 6.452 | 6.122 | 6.328 | 37,800,368 | -0.02(-0.30%) |
Mar 10, 2000 | 6.560 | 6.716 | 6.306 | 6.347 | 38,249,532 | -0.21(-3.25%) |
Mar 09, 2000 | 6.106 | 6.643 | 6.106 | 6.560 | 53,038,364 | +0.48(+7.81%) |
Mar 08, 2000 | 6.176 | 6.228 | 6.033 | 6.085 | 46,469,924 | -0.09(-1.48%) |
Mar 07, 2000 | 6.328 | 6.528 | 6.133 | 6.176 | 69,907,472 | -0.15(-2.39%) |
Mar 06, 2000 | 5.988 | 6.568 | 5.909 | 6.328 | 70,548,808 | +0.34(+5.68%) |
Mar 03, 2000 | 5.790 | 6.042 | 5.790 | 5.988 | 51,435,036 | +0.20(+3.46%) |
Mar 02, 2000 | 5.772 | 5.831 | 5.712 | 5.788 | 28,468,646 | +0.02(+0.28%) |