Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 14.05 | 14.58 | 13.98 | 14.58 | 71,801,096 | +0.51(+3.64%) |
Jun 29, 2000 | 14.26 | 14.39 | 14.05 | 14.07 | 52,728,612 | -0.32(-2.22%) |
Jun 28, 2000 | 14.40 | 14.59 | 14.33 | 14.39 | 51,371,208 | +0.02(+0.16%) |
Jun 27, 2000 | 14.45 | 14.61 | 14.29 | 14.37 | 42,610,764 | -0.13(-0.87%) |
Jun 26, 2000 | 14.13 | 14.61 | 14.13 | 14.49 | 66,220,356 | +0.33(+2.33%) |
Jun 23, 2000 | 14.57 | 14.59 | 14.04 | 14.16 | 68,311,176 | -0.40(-2.73%) |
Jun 22, 2000 | 14.83 | 14.95 | 14.46 | 14.56 | 119,743,280 | -0.15(-1.02%) |
Jun 21, 2000 | 14.04 | 14.98 | 14.03 | 14.71 | 219,970,560 | +1.05(+7.67%) |
Jun 20, 2000 | 13.47 | 13.72 | 13.44 | 13.66 | 85,403,376 | +0.23(+1.70%) |
Jun 19, 2000 | 13.23 | 13.46 | 13.13 | 13.43 | 63,913,404 | +0.21(+1.56%) |
Jun 16, 2000 | 13.24 | 13.33 | 13.03 | 13.23 | 94,229,096 | +0.03(+0.26%) |
Jun 15, 2000 | 12.91 | 13.25 | 12.87 | 13.19 | 89,953,096 | +0.34(+2.65%) |
Jun 14, 2000 | 12.73 | 12.94 | 12.67 | 12.85 | 109,700,856 | +0.48(+3.87%) |
Jun 13, 2000 | 12.17 | 12.40 | 12.05 | 12.37 | 60,737,808 | +0.18(+1.50%) |
Jun 12, 2000 | 12.58 | 12.58 | 12.10 | 12.19 | 67,555,544 | -0.35(-2.82%) |
Jun 09, 2000 | 12.69 | 12.70 | 12.45 | 12.54 | 48,972,648 | +0.00(+0.00%) |
Jun 08, 2000 | 13.05 | 13.15 | 12.44 | 12.54 | 129,960,688 | -0.31(-2.40%) |
Jun 07, 2000 | 12.62 | 12.90 | 12.24 | 12.85 | 104,651,672 | +0.16(+1.26%) |
Jun 06, 2000 | 12.43 | 12.74 | 12.36 | 12.69 | 135,793,760 | +0.50(+4.11%) |
Jun 05, 2000 | 12.04 | 12.46 | 12.03 | 12.19 | 88,317,576 | +0.10(+0.84%) |
Jun 02, 2000 | 12.03 | 12.17 | 11.85 | 12.09 | 110,346,504 | +0.32(+2.71%) |
Jun 01, 2000 | 11.73 | 12.03 | 11.63 | 11.77 | 129,606,320 | +0.36(+3.20%) |
May 31, 2000 | 11.60 | 11.61 | 11.31 | 11.40 | 75,382,896 | -0.15(-1.29%) |
May 30, 2000 | 11.38 | 11.69 | 11.30 | 11.55 | 93,990,200 | +0.35(+3.16%) |
May 26, 2000 | 11.31 | 11.42 | 11.01 | 11.20 | 76,553,784 | -0.01(-0.10%) |
May 25, 2000 | 11.77 | 11.80 | 11.14 | 11.21 | 129,389,096 | -0.74(-6.19%) |
May 24, 2000 | 11.51 | 12.13 | 11.48 | 11.95 | 117,229,792 | +0.43(+3.75%) |
May 23, 2000 | 11.65 | 11.95 | 11.50 | 11.52 | 79,490,208 | -0.18(-1.56%) |
May 22, 2000 | 11.87 | 11.89 | 11.38 | 11.70 | 95,935,656 | -0.16(-1.34%) |
May 19, 2000 | 11.92 | 12.02 | 11.76 | 11.86 | 91,304,472 | -0.21(-1.71%) |
May 18, 2000 | 12.41 | 12.41 | 12.01 | 12.07 | 73,561,960 | -0.27(-2.22%) |
May 17, 2000 | 12.55 | 12.60 | 12.26 | 12.34 | 73,015,600 | -0.33(-2.60%) |
May 16, 2000 | 12.68 | 12.87 | 12.59 | 12.67 | 66,389,860 | +0.02(+0.19%) |
May 15, 2000 | 12.58 | 12.66 | 12.40 | 12.65 | 46,489,604 | +0.10(+0.81%) |
May 12, 2000 | 12.48 | 12.72 | 12.44 | 12.54 | 51,956,520 | +0.17(+1.38%) |
May 11, 2000 | 12.14 | 12.42 | 11.99 | 12.37 | 80,076,616 | +0.31(+2.54%) |
May 10, 2000 | 12.35 | 12.37 | 11.99 | 12.07 | 92,898,024 | -0.30(-2.39%) |
May 09, 2000 | 12.80 | 12.84 | 12.30 | 12.36 | 83,350,952 | -0.36(-2.86%) |
May 08, 2000 | 12.93 | 13.01 | 12.70 | 12.73 | 49,627,348 | -0.24(-1.84%) |
May 05, 2000 | 12.81 | 13.09 | 12.74 | 12.96 | 49,921,648 | +0.12(+0.96%) |
May 04, 2000 | 12.82 | 12.99 | 12.63 | 12.84 | 59,404,816 | -0.02(-0.17%) |
May 03, 2000 | 12.83 | 12.91 | 12.54 | 12.86 | 75,913,072 | +0.13(+0.99%) |
May 02, 2000 | 13.27 | 13.40 | 12.67 | 12.74 | 134,007,112 | -0.65(-4.86%) |
May 01, 2000 | 13.28 | 13.49 | 13.07 | 13.39 | 147,851,040 | +0.67(+5.29%) |
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%) |