Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 11.27 | 11.42 | 11.08 | 11.13 | 18,979,218 | -0.14(-1.21%) |
May 30, 2000 | 11.64 | 11.69 | 11.24 | 11.27 | 16,104,981 | -0.43(-3.64%) |
May 26, 2000 | 11.85 | 11.93 | 11.66 | 11.69 | 10,853,852 | -0.24(-2.00%) |
May 25, 2000 | 12.25 | 12.25 | 11.82 | 11.93 | 23,665,874 | -0.24(-1.96%) |
May 24, 2000 | 11.61 | 12.19 | 11.61 | 12.17 | 33,010,318 | +0.56(+4.81%) |
May 23, 2000 | 11.55 | 11.80 | 11.55 | 11.61 | 20,541,672 | -0.05(-0.44%) |
May 22, 2000 | 11.77 | 11.77 | 11.50 | 11.66 | 23,049,062 | -0.06(-0.47%) |
May 19, 2000 | 11.08 | 11.85 | 11.08 | 11.72 | 27,773,036 | +0.51(+4.52%) |
May 18, 2000 | 11.50 | 11.74 | 11.18 | 11.21 | 24,404,502 | -0.40(-3.45%) |
May 17, 2000 | 11.55 | 12.01 | 11.55 | 11.61 | 38,520,096 | -0.08(-0.69%) |
May 16, 2000 | 11.58 | 11.87 | 11.42 | 11.69 | 45,400,336 | +0.03(+0.26%) |
May 15, 2000 | 10.73 | 11.66 | 10.73 | 11.66 | 64,649,936 | +1.30(+12.59%) |
May 12, 2000 | 9.799 | 10.44 | 9.799 | 10.36 | 22,867,866 | +0.35(+3.45%) |
May 11, 2000 | 10.23 | 10.25 | 9.718 | 10.01 | 33,399,464 | -0.11(-1.05%) |
May 10, 2000 | 10.09 | 10.33 | 10.06 | 10.12 | 24,639,210 | +0.06(+0.55%) |
May 09, 2000 | 10.36 | 10.38 | 10.01 | 10.06 | 15,855,016 | -0.24(-2.36%) |
May 08, 2000 | 10.09 | 10.36 | 10.04 | 10.31 | 27,876,072 | +0.29(+2.94%) |
May 05, 2000 | 9.931 | 10.17 | 9.799 | 10.01 | 19,246,082 | +0.08(+0.81%) |
May 04, 2000 | 10.01 | 10.12 | 9.851 | 9.931 | 15,265,664 | +0.03(+0.26%) |
May 03, 2000 | 10.20 | 10.46 | 9.906 | 9.906 | 29,157,814 | -0.24(-2.35%) |
May 02, 2000 | 10.04 | 10.46 | 10.01 | 10.14 | 34,341,112 | +0.11(+1.06%) |
May 01, 2000 | 9.373 | 10.06 | 9.373 | 10.04 | 30,656,896 | +0.72(+7.73%) |
Apr 28, 2000 | 9.373 | 9.399 | 9.028 | 9.318 | 26,814,722 | -0.06(-0.59%) |
Apr 27, 2000 | 9.399 | 9.505 | 9.318 | 9.373 | 29,693,654 | -0.13(-1.39%) |
Apr 26, 2000 | 9.373 | 9.561 | 9.292 | 9.505 | 22,742,766 | +0.13(+1.41%) |
Apr 25, 2000 | 9.028 | 9.505 | 8.973 | 9.373 | 36,143,204 | +0.19(+2.04%) |
Apr 24, 2000 | 9.054 | 9.373 | 8.998 | 9.186 | 23,799,894 | +0.08(+0.89%) |
Apr 20, 2000 | 8.866 | 9.186 | 8.866 | 9.105 | 15,041,048 | +0.24(+2.69%) |
Apr 19, 2000 | 8.998 | 9.135 | 8.760 | 8.866 | 16,080,806 | +0.05(+0.58%) |
Apr 18, 2000 | 9.028 | 9.105 | 8.709 | 8.815 | 19,422,582 | -0.24(-2.64%) |
Apr 17, 2000 | 8.947 | 9.079 | 8.679 | 9.054 | 28,649,202 | +0.06(+0.62%) |
Apr 14, 2000 | 9.318 | 9.612 | 8.922 | 8.998 | 29,049,144 | -0.51(-5.33%) |
Apr 13, 2000 | 9.373 | 9.612 | 9.292 | 9.505 | 17,663,914 | +0.19(+2.01%) |
Apr 12, 2000 | 9.318 | 9.637 | 9.241 | 9.318 | 21,210,356 | +0.05(+0.55%) |
Apr 11, 2000 | 9.267 | 9.348 | 9.160 | 9.267 | 17,808,964 | -0.11(-1.14%) |
Apr 10, 2000 | 9.373 | 9.480 | 8.947 | 9.373 | 34,320,928 | -0.21(-2.22%) |
Apr 07, 2000 | 9.906 | 10.06 | 9.348 | 9.586 | 57,550,948 | -0.19(-1.92%) |
Apr 06, 2000 | 9.718 | 10.04 | 9.586 | 9.774 | 38,434,192 | +0.24(+2.55%) |
Apr 05, 2000 | 9.399 | 9.612 | 9.373 | 9.531 | 23,523,172 | +0.08(+0.81%) |
Apr 04, 2000 | 9.799 | 10.12 | 9.028 | 9.454 | 41,355,608 | -0.26(-2.72%) |
Apr 03, 2000 | 9.267 | 9.799 | 9.160 | 9.718 | 39,760,292 | +0.88(+9.93%) |
Mar 31, 2000 | 9.348 | 9.399 | 8.841 | 8.841 | 35,760,864 | -0.32(-3.49%) |
Mar 30, 2000 | 8.521 | 9.186 | 8.406 | 9.160 | 64,453,488 | +1.01(+12.45%) |
Mar 29, 2000 | 8.334 | 8.359 | 8.146 | 8.146 | 27,440,688 | -0.19(-2.25%) |
Mar 28, 2000 | 8.308 | 8.415 | 8.227 | 8.334 | 29,233,626 | -0.02(-0.25%) |
Mar 27, 2000 | 8.440 | 8.466 | 8.308 | 8.355 | 20,952,882 | -0.09(-1.01%) |
Mar 24, 2000 | 8.334 | 8.466 | 8.308 | 8.440 | 24,206,174 | +0.13(+1.59%) |
Mar 23, 2000 | 8.308 | 8.389 | 8.227 | 8.308 | 32,496,072 | +0.03(+0.31%) |
Mar 22, 2000 | 8.653 | 8.760 | 8.227 | 8.283 | 37,747,436 | -0.37(-4.28%) |
Mar 21, 2000 | 8.308 | 9.424 | 8.095 | 8.653 | 80,953,480 | +0.16(+1.86%) |
Mar 20, 2000 | 8.466 | 8.628 | 8.440 | 8.496 | 32,962,672 | -0.13(-1.53%) |
Mar 17, 2000 | 8.679 | 8.679 | 8.308 | 8.628 | 38,071,096 | +0.00(+0.00%) |
Mar 16, 2000 | 8.572 | 8.734 | 8.547 | 8.628 | 31,109,884 | +0.06(+0.65%) |
Mar 15, 2000 | 8.227 | 8.679 | 8.202 | 8.572 | 30,681,072 | +0.28(+3.34%) |
Mar 14, 2000 | 8.440 | 8.440 | 8.202 | 8.295 | 28,131,200 | -0.17(-2.01%) |
Mar 13, 2000 | 8.202 | 8.521 | 8.146 | 8.466 | 25,621,464 | +0.35(+4.25%) |
Mar 10, 2000 | 8.253 | 8.283 | 8.121 | 8.121 | 25,472,190 | -0.19(-2.26%) |
Mar 09, 2000 | 8.202 | 8.308 | 8.146 | 8.308 | 20,523,834 | +0.11(+1.30%) |
Mar 08, 2000 | 8.359 | 8.415 | 8.176 | 8.202 | 27,719,522 | -0.13(-1.58%) |
Mar 07, 2000 | 8.466 | 8.521 | 8.308 | 8.334 | 28,201,378 | -0.13(-1.56%) |
Mar 06, 2000 | 8.841 | 8.892 | 8.334 | 8.466 | 30,632,018 | -0.19(-2.17%) |
Mar 03, 2000 | 8.521 | 8.785 | 8.415 | 8.653 | 31,365,950 | +0.08(+0.94%) |
Mar 02, 2000 | 8.709 | 8.866 | 8.521 | 8.572 | 26,212,460 | -0.14(-1.57%) |