Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 13.64 | 13.68 | 13.51 | 13.60 | 7,816,217 | -0.08(-0.60%) |
Apr 27, 2000 | 13.56 | 13.75 | 13.49 | 13.68 | 7,226,960 | +0.04(+0.30%) |
Apr 26, 2000 | 13.86 | 13.86 | 13.52 | 13.64 | 8,309,640 | -0.26(-1.85%) |
Apr 25, 2000 | 13.80 | 13.92 | 13.62 | 13.90 | 8,558,929 | +0.07(+0.53%) |
Apr 24, 2000 | 13.44 | 13.92 | 13.44 | 13.83 | 10,931,119 | +0.37(+2.76%) |
Apr 20, 2000 | 13.54 | 13.67 | 13.40 | 13.46 | 8,558,323 | -0.10(-0.77%) |
Apr 19, 2000 | 13.44 | 13.62 | 13.30 | 13.56 | 11,839,114 | +0.12(+0.92%) |
Apr 18, 2000 | 13.19 | 13.52 | 13.07 | 13.44 | 22,750,520 | +0.66(+5.16%) |
Apr 17, 2000 | 12.47 | 12.86 | 12.45 | 12.78 | 18,178,702 | +0.69(+5.72%) |
Apr 14, 2000 | 12.38 | 12.47 | 11.96 | 12.09 | 12,850,221 | -0.48(-3.86%) |
Apr 13, 2000 | 12.54 | 12.69 | 12.32 | 12.57 | 10,732,476 | -0.12(-0.97%) |
Apr 12, 2000 | 12.81 | 13.09 | 12.54 | 12.69 | 11,422,419 | -0.21(-1.60%) |
Apr 11, 2000 | 12.53 | 12.92 | 12.47 | 12.90 | 13,504,681 | +0.37(+2.96%) |
Apr 10, 2000 | 12.33 | 12.61 | 12.31 | 12.53 | 12,739,224 | +0.32(+2.62%) |
Apr 07, 2000 | 12.57 | 12.59 | 12.17 | 12.21 | 9,588,536 | -0.13(-1.08%) |
Apr 06, 2000 | 12.74 | 12.75 | 12.25 | 12.34 | 12,595,776 | -0.43(-3.39%) |
Apr 05, 2000 | 12.53 | 12.78 | 12.32 | 12.78 | 21,301,186 | +0.12(+0.98%) |
Apr 04, 2000 | 12.07 | 12.65 | 12.05 | 12.65 | 33,400,204 | +0.74(+6.23%) |
Apr 03, 2000 | 11.64 | 11.99 | 11.54 | 11.91 | 16,847,644 | +0.33(+2.85%) |
Mar 31, 2000 | 11.71 | 11.73 | 11.55 | 11.58 | 12,162,705 | -0.08(-0.71%) |
Mar 30, 2000 | 11.63 | 11.81 | 11.59 | 11.66 | 15,691,875 | -0.05(-0.44%) |
Mar 29, 2000 | 11.55 | 11.89 | 11.55 | 11.72 | 22,298,040 | -0.15(-1.31%) |
Mar 28, 2000 | 11.45 | 11.87 | 11.44 | 11.87 | 27,877,326 | +0.37(+3.23%) |
Mar 27, 2000 | 11.71 | 11.75 | 11.31 | 11.50 | 34,287,576 | -0.41(-3.46%) |
Mar 24, 2000 | 12.04 | 12.20 | 11.57 | 11.91 | 58,782,512 | -1.28(-9.69%) |
Mar 23, 2000 | 13.40 | 13.51 | 13.18 | 13.19 | 15,763,448 | -0.37(-2.74%) |
Mar 22, 2000 | 13.33 | 13.56 | 13.14 | 13.56 | 15,140,225 | +0.33(+2.49%) |
Mar 21, 2000 | 12.88 | 13.35 | 12.88 | 13.23 | 12,179,081 | +0.16(+1.19%) |
Mar 20, 2000 | 13.14 | 13.18 | 12.95 | 13.08 | 10,256,340 | -0.04(-0.31%) |
Mar 17, 2000 | 13.08 | 13.18 | 12.89 | 13.12 | 16,689,942 | -0.04(-0.31%) |
Mar 16, 2000 | 13.17 | 13.27 | 13.01 | 13.16 | 23,305,810 | +0.47(+3.73%) |
Mar 15, 2000 | 11.91 | 12.89 | 11.84 | 12.69 | 18,227,226 | +0.69(+5.76%) |
Mar 14, 2000 | 11.84 | 12.30 | 11.83 | 11.99 | 15,684,294 | +0.45(+3.93%) |
Mar 13, 2000 | 11.48 | 11.80 | 11.43 | 11.54 | 8,740,285 | -0.14(-1.23%) |
Mar 10, 2000 | 11.98 | 12.16 | 11.52 | 11.68 | 13,227,794 | -0.30(-2.50%) |
Mar 09, 2000 | 11.71 | 12.04 | 11.53 | 11.98 | 14,660,752 | +0.28(+2.38%) |
Mar 08, 2000 | 11.16 | 11.83 | 11.09 | 11.71 | 19,479,434 | +0.41(+3.65%) |
Mar 07, 2000 | 11.62 | 11.62 | 10.90 | 11.29 | 25,065,392 | -0.33(-2.84%) |
Mar 06, 2000 | 12.03 | 12.03 | 11.58 | 11.62 | 11,581,636 | -0.49(-4.08%) |
Mar 03, 2000 | 12.24 | 12.24 | 11.91 | 12.12 | 8,799,120 | -0.03(-0.26%) |
Mar 02, 2000 | 12.04 | 12.36 | 11.97 | 12.15 | 10,311,839 | +0.05(+0.44%) |
Mar 01, 2000 | 11.91 | 12.10 | 11.72 | 12.10 | 14,264,073 | +0.23(+1.90%) |
Feb 29, 2000 | 12.08 | 12.11 | 11.75 | 11.87 | 15,444,103 | -0.12(-1.03%) |
Feb 28, 2000 | 11.87 | 12.03 | 11.55 | 11.99 | 20,543,310 | +0.12(+1.04%) |
Feb 25, 2000 | 11.96 | 11.97 | 11.59 | 11.87 | 20,049,584 | -0.29(-2.37%) |
Feb 24, 2000 | 12.37 | 12.41 | 11.87 | 12.16 | 28,082,944 | -0.39(-3.11%) |
Feb 23, 2000 | 12.88 | 12.91 | 12.55 | 12.55 | 12,586,678 | -0.41(-3.18%) |
Feb 22, 2000 | 12.86 | 13.03 | 12.65 | 12.96 | 11,087,001 | +0.19(+1.52%) |
Feb 18, 2000 | 12.94 | 13.01 | 12.67 | 12.77 | 12,509,344 | -0.29(-2.21%) |
Feb 17, 2000 | 13.34 | 13.37 | 12.98 | 13.06 | 8,768,490 | -0.10(-0.78%) |
Feb 16, 2000 | 13.23 | 13.29 | 13.01 | 13.16 | 14,028,128 | +0.02(+0.15%) |
Feb 15, 2000 | 12.81 | 13.23 | 12.78 | 13.14 | 14,959,475 | +0.34(+2.67%) |
Feb 14, 2000 | 12.69 | 12.90 | 12.64 | 12.80 | 11,191,326 | +0.03(+0.23%) |
Feb 11, 2000 | 12.82 | 12.93 | 12.52 | 12.77 | 15,528,412 | -0.09(-0.72%) |
Feb 10, 2000 | 13.16 | 13.25 | 12.78 | 12.86 | 17,207,020 | -0.33(-2.50%) |
Feb 09, 2000 | 13.53 | 13.54 | 13.14 | 13.19 | 18,839,228 | -0.34(-2.51%) |
Feb 08, 2000 | 13.59 | 13.68 | 13.40 | 13.53 | 9,292,846 | +0.10(+0.76%) |
Feb 07, 2000 | 13.45 | 13.52 | 13.35 | 13.43 | 8,830,054 | -0.11(-0.83%) |
Feb 04, 2000 | 13.70 | 13.79 | 13.49 | 13.54 | 10,477,122 | -0.20(-1.43%) |
Feb 03, 2000 | 14.01 | 14.01 | 13.50 | 13.74 | 15,537,813 | -0.34(-2.41%) |
Feb 02, 2000 | 14.10 | 14.23 | 14.00 | 14.07 | 8,792,145 | +0.09(+0.66%) |