Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 10.31 | 10.45 | 10.24 | 10.39 | 6,733,639 | +0.06(+0.57%) |
May 30, 2000 | 10.36 | 10.37 | 10.27 | 10.33 | 6,991,542 | -0.02(-0.20%) |
May 26, 2000 | 10.27 | 10.38 | 10.25 | 10.35 | 7,140,973 | +0.05(+0.47%) |
May 25, 2000 | 10.25 | 10.31 | 10.12 | 10.30 | 10,587,147 | +0.01(+0.11%) |
May 24, 2000 | 10.09 | 10.35 | 10.06 | 10.29 | 14,100,837 | +0.23(+2.33%) |
May 23, 2000 | 10.06 | 10.19 | 9.962 | 10.06 | 8,472,086 | -0.08(-0.77%) |
May 22, 2000 | 10.19 | 10.21 | 10.05 | 10.14 | 9,897,273 | -0.03(-0.29%) |
May 19, 2000 | 10.04 | 10.19 | 10.01 | 10.17 | 9,541,456 | +0.05(+0.48%) |
May 18, 2000 | 10.12 | 10.21 | 10.08 | 10.12 | 8,265,699 | -0.04(-0.38%) |
May 17, 2000 | 10.08 | 10.16 | 9.962 | 10.16 | 9,670,407 | +0.08(+0.77%) |
May 16, 2000 | 10.14 | 10.21 | 9.982 | 10.08 | 10,093,420 | -0.06(-0.57%) |
May 15, 2000 | 9.982 | 10.20 | 9.893 | 10.14 | 7,436,313 | +0.12(+1.17%) |
May 12, 2000 | 10.16 | 10.24 | 9.943 | 10.02 | 6,808,834 | -0.14(-1.35%) |
May 11, 2000 | 10.06 | 10.19 | 9.883 | 10.16 | 10,666,182 | +0.13(+1.26%) |
May 10, 2000 | 9.893 | 10.13 | 9.835 | 10.03 | 13,131,941 | +0.22(+2.29%) |
May 09, 2000 | 9.571 | 9.854 | 9.571 | 9.805 | 13,523,595 | +0.24(+2.55%) |
May 08, 2000 | 9.396 | 9.591 | 9.385 | 9.562 | 8,941,175 | +0.05(+0.51%) |
May 05, 2000 | 9.415 | 9.513 | 9.346 | 9.513 | 7,044,339 | +0.07(+0.73%) |
May 04, 2000 | 9.463 | 9.640 | 9.376 | 9.444 | 10,560,589 | -0.03(-0.31%) |
May 03, 2000 | 9.474 | 9.630 | 9.424 | 9.474 | 11,614,280 | +0.13(+1.37%) |
May 02, 2000 | 9.288 | 9.385 | 9.219 | 9.346 | 9,106,924 | +0.02(+0.18%) |
May 01, 2000 | 9.346 | 9.444 | 9.180 | 9.329 | 12,043,372 | -0.01(-0.08%) |
Apr 28, 2000 | 9.523 | 9.523 | 9.240 | 9.337 | 17,002,728 | -0.18(-1.86%) |
Apr 27, 2000 | 9.376 | 9.727 | 9.258 | 9.513 | 24,307,210 | +0.02(+0.21%) |
Apr 26, 2000 | 9.883 | 9.904 | 9.357 | 9.493 | 39,366,064 | -0.55(-5.45%) |
Apr 25, 2000 | 11.02 | 11.02 | 9.913 | 10.04 | 33,051,278 | -0.98(-8.87%) |
Apr 24, 2000 | 10.77 | 11.09 | 10.70 | 11.02 | 13,956,207 | +0.24(+2.26%) |
Apr 20, 2000 | 10.33 | 10.78 | 10.33 | 10.77 | 13,021,868 | +0.45(+4.36%) |
Apr 19, 2000 | 10.36 | 10.59 | 10.24 | 10.32 | 12,676,291 | +0.00(+0.00%) |
Apr 18, 2000 | 10.71 | 10.71 | 10.21 | 10.32 | 23,018,654 | -0.46(-4.26%) |
Apr 17, 2000 | 9.826 | 10.80 | 9.805 | 10.78 | 24,084,824 | +0.94(+9.52%) |
Apr 14, 2000 | 10.63 | 10.66 | 9.688 | 9.844 | 27,809,060 | -1.02(-9.35%) |
Apr 13, 2000 | 10.86 | 10.92 | 10.50 | 10.86 | 18,164,252 | +0.03(+0.27%) |
Apr 12, 2000 | 10.62 | 11.37 | 10.57 | 10.83 | 33,031,120 | +0.45(+4.32%) |
Apr 11, 2000 | 10.25 | 10.44 | 9.962 | 10.38 | 16,315,093 | +0.07(+0.67%) |
Apr 10, 2000 | 9.991 | 10.31 | 9.962 | 10.31 | 18,793,970 | +0.40(+4.04%) |
Apr 07, 2000 | 9.904 | 9.962 | 9.766 | 9.913 | 12,470,864 | +0.11(+1.10%) |
Apr 06, 2000 | 9.688 | 9.835 | 9.532 | 9.805 | 12,522,381 | +0.19(+1.93%) |
Apr 05, 2000 | 9.796 | 9.943 | 9.619 | 9.619 | 21,790,574 | -0.30(-3.06%) |
Apr 04, 2000 | 9.513 | 10.00 | 9.376 | 9.923 | 44,019,520 | +0.63(+6.72%) |
Apr 03, 2000 | 8.868 | 9.376 | 8.868 | 9.297 | 16,113,186 | +0.43(+4.85%) |
Mar 31, 2000 | 9.297 | 9.297 | 8.790 | 8.868 | 19,252,500 | -0.20(-2.16%) |
Mar 30, 2000 | 9.210 | 9.396 | 9.063 | 9.063 | 25,611,124 | -0.11(-1.18%) |
Mar 29, 2000 | 8.937 | 9.180 | 8.927 | 9.171 | 25,168,914 | +0.26(+2.96%) |
Mar 28, 2000 | 8.624 | 8.927 | 8.624 | 8.907 | 19,290,898 | +0.27(+3.17%) |
Mar 27, 2000 | 8.790 | 8.907 | 8.615 | 8.633 | 19,053,794 | -0.19(-2.11%) |
Mar 24, 2000 | 8.819 | 8.829 | 8.615 | 8.819 | 22,897,062 | +0.04(+0.44%) |
Mar 23, 2000 | 8.741 | 8.888 | 8.682 | 8.780 | 21,793,454 | -0.13(-1.42%) |
Mar 22, 2000 | 8.946 | 9.015 | 8.654 | 8.907 | 24,782,698 | +0.00(+0.00%) |
Mar 21, 2000 | 8.937 | 8.985 | 8.771 | 8.907 | 23,891,236 | -0.18(-1.94%) |
Mar 20, 2000 | 9.122 | 9.224 | 8.976 | 9.083 | 18,968,360 | +0.08(+0.87%) |
Mar 17, 2000 | 9.357 | 9.357 | 8.907 | 9.005 | 35,521,516 | -0.35(-3.76%) |
Mar 16, 2000 | 9.327 | 9.454 | 9.180 | 9.357 | 43,845,452 | +0.22(+2.36%) |
Mar 15, 2000 | 8.819 | 9.141 | 8.537 | 9.141 | 39,577,252 | +0.43(+4.93%) |
Mar 14, 2000 | 8.976 | 9.063 | 8.615 | 8.712 | 33,185,028 | -0.23(-2.62%) |
Mar 13, 2000 | 8.399 | 8.946 | 8.321 | 8.946 | 57,591,112 | +0.55(+6.51%) |
Mar 10, 2000 | 8.927 | 9.024 | 8.243 | 8.399 | 77,693,480 | -0.63(-6.93%) |
Mar 09, 2000 | 9.141 | 9.297 | 8.829 | 9.024 | 54,743,940 | -0.04(-0.43%) |
Mar 08, 2000 | 9.532 | 9.640 | 8.927 | 9.063 | 119,326,912 | -0.47(-4.92%) |
Mar 07, 2000 | 9.063 | 11.31 | 8.946 | 9.532 | 219,645,152 | -4.11(-30.13%) |
Mar 02, 2000 | 13.75 | 13.82 | 13.55 | 13.64 | 5,704,907 | -0.15(-1.07%) |