Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 12.05 | 12.06 | 11.75 | 11.84 | 72,605,608 | -0.16(-1.29%) |
May 30, 2000 | 11.82 | 12.14 | 11.73 | 12.00 | 90,527,376 | +0.37(+3.16%) |
May 26, 2000 | 11.75 | 11.85 | 11.43 | 11.63 | 73,733,368 | -0.01(-0.10%) |
May 25, 2000 | 12.22 | 12.26 | 11.57 | 11.64 | 124,622,096 | -0.77(-6.19%) |
May 24, 2000 | 11.95 | 12.60 | 11.92 | 12.41 | 112,910,768 | +0.45(+3.75%) |
May 23, 2000 | 12.09 | 12.41 | 11.94 | 11.96 | 76,561,600 | -0.19(-1.56%) |
May 22, 2000 | 12.33 | 12.35 | 11.82 | 12.15 | 92,401,160 | -0.16(-1.34%) |
May 19, 2000 | 12.37 | 12.48 | 12.21 | 12.31 | 87,940,600 | -0.21(-1.71%) |
May 18, 2000 | 12.88 | 12.88 | 12.47 | 12.53 | 70,851,768 | -0.28(-2.22%) |
May 17, 2000 | 13.04 | 13.08 | 12.73 | 12.81 | 70,325,528 | -0.34(-2.60%) |
May 16, 2000 | 13.17 | 13.37 | 13.07 | 13.15 | 63,943,900 | +0.02(+0.19%) |
May 15, 2000 | 13.06 | 13.14 | 12.87 | 13.13 | 44,776,820 | +0.11(+0.81%) |
May 12, 2000 | 12.95 | 13.20 | 12.92 | 13.02 | 50,042,316 | +0.18(+1.39%) |
May 11, 2000 | 12.61 | 12.89 | 12.44 | 12.85 | 77,126,408 | +0.32(+2.54%) |
May 10, 2000 | 12.82 | 12.85 | 12.44 | 12.53 | 89,475,440 | -0.31(-2.39%) |
May 09, 2000 | 13.28 | 13.33 | 12.78 | 12.83 | 80,280,104 | -0.38(-2.86%) |
May 08, 2000 | 13.43 | 13.51 | 13.19 | 13.21 | 47,798,960 | -0.25(-1.84%) |
May 05, 2000 | 13.30 | 13.59 | 13.22 | 13.46 | 48,082,416 | +0.13(+0.97%) |
May 04, 2000 | 13.31 | 13.49 | 13.12 | 13.33 | 57,216,204 | -0.02(-0.17%) |
May 03, 2000 | 13.32 | 13.40 | 13.02 | 13.35 | 73,116,256 | +0.13(+0.99%) |
May 02, 2000 | 13.78 | 13.91 | 13.15 | 13.22 | 129,069,976 | -0.68(-4.86%) |
May 01, 2000 | 13.79 | 14.01 | 13.57 | 13.90 | 142,403,856 | +0.70(+5.29%) |
Apr 28, 2000 | 13.39 | 13.44 | 12.92 | 13.20 | 103,136,624 | -0.01(-0.09%) |
Apr 27, 2000 | 12.76 | 13.24 | 12.75 | 13.21 | 102,591,376 | +0.34(+2.66%) |
Apr 26, 2000 | 13.25 | 13.46 | 12.75 | 12.87 | 141,453,088 | -0.26(-1.97%) |
Apr 25, 2000 | 13.01 | 13.15 | 12.80 | 13.13 | 210,701,072 | +0.52(+4.13%) |
Apr 24, 2000 | 12.73 | 12.87 | 12.30 | 12.61 | 414,283,968 | -2.33(-15.61%) |
Apr 20, 2000 | 14.88 | 15.12 | 14.67 | 14.94 | 69,196,720 | +0.05(+0.32%) |
Apr 19, 2000 | 15.41 | 15.43 | 14.79 | 14.89 | 70,950,832 | -0.35(-2.32%) |
Apr 18, 2000 | 14.48 | 15.51 | 14.36 | 15.25 | 121,248,336 | +0.89(+6.18%) |
Apr 17, 2000 | 14.05 | 14.38 | 13.82 | 14.36 | 158,202,992 | +0.33(+2.36%) |
Apr 14, 2000 | 14.97 | 15.05 | 13.86 | 14.03 | 199,738,400 | -0.97(-6.47%) |
Apr 13, 2000 | 15.31 | 15.57 | 14.95 | 15.00 | 124,579,032 | -0.02(-0.15%) |
Apr 12, 2000 | 15.54 | 15.57 | 14.90 | 15.02 | 202,097,488 | -0.85(-5.37%) |
Apr 11, 2000 | 16.11 | 16.29 | 15.80 | 15.87 | 95,051,872 | -0.41(-2.54%) |
Apr 10, 2000 | 16.77 | 16.77 | 16.28 | 16.29 | 80,157,264 | -0.57(-3.37%) |
Apr 07, 2000 | 16.47 | 16.91 | 16.09 | 16.86 | 109,121,472 | +0.58(+3.56%) |
Apr 06, 2000 | 16.63 | 16.66 | 16.14 | 16.28 | 87,733,752 | -0.07(-0.43%) |
Apr 05, 2000 | 16.70 | 16.75 | 16.25 | 16.35 | 109,483,384 | -0.41(-2.47%) |
Apr 04, 2000 | 17.33 | 17.41 | 16.08 | 16.76 | 239,399,504 | -0.44(-2.54%) |
Apr 03, 2000 | 17.87 | 18.26 | 17.03 | 17.20 | 343,581,216 | -2.91(-14.48%) |
Mar 31, 2000 | 20.06 | 20.49 | 19.71 | 20.11 | 84,907,096 | +0.55(+2.79%) |
Mar 30, 2000 | 20.10 | 20.56 | 19.40 | 19.56 | 84,771,048 | -0.72(-3.56%) |
Mar 29, 2000 | 19.91 | 20.62 | 19.90 | 20.29 | 85,015,936 | +0.55(+2.76%) |
Mar 28, 2000 | 19.61 | 20.34 | 19.38 | 19.74 | 107,141,232 | +0.05(+0.24%) |
Mar 27, 2000 | 20.40 | 20.49 | 19.67 | 19.70 | 147,189,344 | -1.44(-6.83%) |
Mar 24, 2000 | 21.32 | 21.77 | 20.74 | 21.14 | 148,196,912 | -0.03(-0.16%) |
Mar 23, 2000 | 20.22 | 21.36 | 20.18 | 21.17 | 195,784,000 | +1.63(+8.35%) |
Mar 22, 2000 | 19.46 | 19.99 | 19.14 | 19.54 | 124,129,408 | +0.09(+0.49%) |
Mar 21, 2000 | 18.31 | 19.52 | 18.26 | 19.45 | 107,847,096 | +1.02(+5.53%) |
Mar 20, 2000 | 18.69 | 18.88 | 18.26 | 18.43 | 63,101,716 | -0.38(-2.01%) |
Mar 17, 2000 | 18.03 | 18.83 | 17.89 | 18.81 | 107,203,576 | +0.76(+4.19%) |
Mar 16, 2000 | 18.16 | 18.30 | 17.65 | 18.05 | 102,103,976 | +0.00(+0.00%) |
Mar 15, 2000 | 17.90 | 18.29 | 17.73 | 18.05 | 70,280,624 | +0.05(+0.26%) |
Mar 14, 2000 | 18.67 | 18.79 | 18.00 | 18.00 | 97,069,360 | -0.55(-2.94%) |
Mar 13, 2000 | 18.48 | 18.97 | 18.45 | 18.55 | 81,671,504 | -0.57(-2.97%) |
Mar 10, 2000 | 18.84 | 19.40 | 18.83 | 19.12 | 113,051,576 | +0.19(+1.00%) |
Mar 09, 2000 | 18.04 | 18.93 | 17.98 | 18.93 | 116,498,768 | +0.84(+4.65%) |
Mar 08, 2000 | 17.76 | 18.21 | 17.22 | 18.09 | 124,544,424 | +0.51(+2.90%) |
Mar 07, 2000 | 18.19 | 18.45 | 17.40 | 17.58 | 178,397,424 | +0.43(+2.48%) |
Mar 06, 2000 | 18.17 | 18.43 | 17.06 | 17.15 | 123,645,448 | -1.04(-5.72%) |
Mar 03, 2000 | 17.93 | 18.71 | 17.77 | 18.19 | 133,982,272 | +0.52(+2.95%) |
Mar 02, 2000 | 17.38 | 18.05 | 17.25 | 17.67 | 141,243,600 | +0.48(+2.82%) |