Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 34.37 | 36.88 | 34.08 | 36.62 | 7,021,994 | +2.29(+6.68%) |
May 30, 2000 | 33.65 | 34.41 | 33.65 | 34.33 | 2,527,457 | +1.06(+3.18%) |
May 26, 2000 | 33.40 | 33.86 | 33.02 | 33.27 | 2,544,269 | +0.12(+0.37%) |
May 25, 2000 | 33.91 | 34.71 | 32.89 | 33.15 | 5,691,241 | -0.76(-2.24%) |
May 24, 2000 | 34.41 | 35.51 | 33.48 | 33.91 | 6,375,641 | -0.51(-1.48%) |
May 23, 2000 | 33.40 | 34.50 | 33.40 | 34.41 | 4,496,306 | +0.76(+2.26%) |
May 22, 2000 | 34.08 | 34.33 | 33.02 | 33.65 | 4,424,489 | -0.46(-1.35%) |
May 19, 2000 | 34.45 | 34.67 | 33.74 | 34.12 | 4,205,498 | -1.02(-2.90%) |
May 18, 2000 | 34.41 | 35.47 | 34.41 | 35.13 | 4,021,605 | +0.59(+1.71%) |
May 17, 2000 | 34.58 | 35.09 | 34.08 | 34.54 | 4,605,285 | -0.13(-0.37%) |
May 16, 2000 | 35.64 | 35.69 | 34.62 | 34.67 | 5,219,490 | -0.72(-2.03%) |
May 15, 2000 | 34.24 | 35.51 | 34.03 | 35.39 | 5,017,753 | +1.32(+3.86%) |
May 12, 2000 | 33.31 | 34.33 | 33.23 | 34.08 | 4,663,977 | +0.51(+1.51%) |
May 11, 2000 | 32.38 | 33.57 | 32.21 | 33.57 | 4,912,756 | +22.76(+210.71%) |
May 10, 2000 | 11.19 | 11.33 | 10.75 | 10.80 | 4,371,842 | -0.35(-3.12%) |
May 09, 2000 | 11.46 | 11.61 | 11.12 | 11.15 | 3,130,897 | -0.31(-2.67%) |
May 08, 2000 | 10.93 | 11.48 | 10.92 | 11.46 | 2,727,424 | +0.41(+3.70%) |
May 05, 2000 | 10.91 | 11.05 | 10.66 | 11.05 | 2,520,379 | +0.14(+1.30%) |
May 04, 2000 | 10.80 | 11.09 | 10.78 | 10.91 | 2,988,885 | +0.21(+1.94%) |
May 03, 2000 | 11.12 | 11.28 | 10.55 | 10.70 | 3,681,691 | -0.46(-4.09%) |
May 02, 2000 | 11.41 | 11.41 | 11.11 | 11.16 | 3,027,374 | -0.25(-2.19%) |
May 01, 2000 | 11.27 | 11.55 | 11.03 | 11.41 | 3,782,116 | +0.14(+1.25%) |
Apr 28, 2000 | 11.68 | 11.82 | 11.26 | 11.26 | 3,389,261 | -0.41(-3.55%) |
Apr 27, 2000 | 11.49 | 11.69 | 11.30 | 11.68 | 3,548,969 | +0.03(+0.24%) |
Apr 26, 2000 | 11.90 | 12.04 | 11.64 | 11.65 | 3,430,847 | -0.25(-2.13%) |
Apr 25, 2000 | 11.38 | 11.90 | 11.37 | 11.90 | 4,152,409 | +0.60(+5.29%) |
Apr 24, 2000 | 10.76 | 11.39 | 10.70 | 11.31 | 4,864,681 | +0.53(+4.94%) |
Apr 20, 2000 | 10.49 | 10.84 | 10.45 | 10.77 | 2,304,927 | +0.26(+2.51%) |
Apr 19, 2000 | 10.51 | 10.60 | 10.38 | 10.51 | 2,404,026 | -0.03(-0.31%) |
Apr 18, 2000 | 10.19 | 10.60 | 10.17 | 10.54 | 2,839,352 | +0.45(+4.43%) |
Apr 17, 2000 | 10.02 | 10.28 | 9.937 | 10.10 | 4,536,416 | +0.00(+0.00%) |
Apr 14, 2000 | 10.81 | 10.85 | 9.931 | 10.10 | 6,736,052 | -0.90(-8.22%) |
Apr 13, 2000 | 11.36 | 11.41 | 10.93 | 11.00 | 3,907,317 | -0.36(-3.15%) |
Apr 12, 2000 | 11.02 | 11.60 | 11.01 | 11.36 | 5,064,647 | +0.42(+3.83%) |
Apr 11, 2000 | 10.88 | 11.04 | 10.62 | 10.94 | 3,779,462 | +0.15(+1.40%) |
Apr 10, 2000 | 10.48 | 10.93 | 10.41 | 10.79 | 3,514,462 | +0.31(+2.97%) |
Apr 07, 2000 | 10.65 | 10.65 | 10.45 | 10.48 | 2,959,686 | -0.15(-1.38%) |
Apr 06, 2000 | 10.85 | 10.85 | 10.55 | 10.62 | 4,010,840 | -0.26(-2.42%) |
Apr 05, 2000 | 11.00 | 11.09 | 10.80 | 10.89 | 3,758,669 | -0.19(-1.70%) |
Apr 04, 2000 | 11.72 | 11.89 | 10.75 | 11.08 | 6,279,048 | -0.64(-5.47%) |
Apr 03, 2000 | 11.28 | 11.84 | 11.26 | 11.72 | 3,865,288 | +0.49(+4.40%) |
Mar 31, 2000 | 11.19 | 11.34 | 11.04 | 11.22 | 2,727,866 | -0.00(-0.04%) |
Mar 30, 2000 | 11.41 | 11.50 | 11.14 | 11.23 | 2,927,391 | -0.20(-1.73%) |
Mar 29, 2000 | 11.46 | 11.65 | 11.25 | 11.42 | 2,624,786 | -0.07(-0.58%) |
Mar 28, 2000 | 11.27 | 11.67 | 11.22 | 11.49 | 3,455,622 | +0.15(+1.33%) |
Mar 27, 2000 | 11.72 | 11.75 | 11.24 | 11.34 | 3,028,259 | -0.39(-3.30%) |
Mar 24, 2000 | 11.74 | 11.85 | 11.59 | 11.73 | 4,191,341 | -0.03(-0.24%) |
Mar 23, 2000 | 11.13 | 11.75 | 10.94 | 11.75 | 4,864,238 | +0.62(+5.58%) |
Mar 22, 2000 | 11.05 | 11.13 | 10.80 | 11.13 | 2,742,466 | +0.14(+1.29%) |
Mar 21, 2000 | 10.70 | 11.23 | 10.44 | 10.99 | 5,035,449 | +0.29(+2.73%) |
Mar 20, 2000 | 10.93 | 11.08 | 10.62 | 10.70 | 3,798,928 | -0.12(-1.13%) |
Mar 17, 2000 | 10.74 | 11.08 | 10.63 | 10.82 | 5,081,901 | -0.01(-0.09%) |
Mar 16, 2000 | 10.32 | 11.04 | 10.28 | 10.83 | 7,438,148 | +0.82(+8.18%) |
Mar 15, 2000 | 9.701 | 10.12 | 9.583 | 10.01 | 4,817,786 | +0.33(+3.46%) |
Mar 14, 2000 | 9.776 | 9.974 | 9.634 | 9.677 | 4,036,499 | +0.14(+1.49%) |
Mar 13, 2000 | 9.324 | 9.898 | 9.220 | 9.536 | 4,387,768 | -0.01(-0.10%) |
Mar 10, 2000 | 9.277 | 9.781 | 9.178 | 9.546 | 5,349,556 | +0.30(+3.21%) |
Mar 09, 2000 | 9.334 | 9.371 | 9.004 | 9.249 | 5,524,306 | +0.00(+0.00%) |
Mar 08, 2000 | 9.540 | 9.540 | 9.121 | 9.249 | 4,888,128 | -0.27(-2.87%) |
Mar 07, 2000 | 9.757 | 9.795 | 9.353 | 9.522 | 4,797,877 | -0.22(-2.22%) |
Mar 06, 2000 | 10.06 | 10.08 | 9.692 | 9.738 | 3,140,630 | -0.32(-3.18%) |
Mar 03, 2000 | 10.38 | 10.43 | 9.889 | 10.06 | 3,775,480 | -0.00(-0.04%) |
Mar 02, 2000 | 10.32 | 10.36 | 9.974 | 10.06 | 3,746,724 | -0.15(-1.43%) |