Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 12.02 | 12.03 | 11.72 | 11.82 | 72,738,152 | -0.15(-1.29%) |
May 30, 2000 | 11.80 | 12.11 | 11.71 | 11.97 | 90,692,640 | +0.37(+3.16%) |
May 26, 2000 | 11.72 | 11.83 | 11.41 | 11.61 | 73,867,968 | -0.01(-0.10%) |
May 25, 2000 | 12.20 | 12.23 | 11.55 | 11.62 | 124,849,592 | -0.77(-6.19%) |
May 24, 2000 | 11.93 | 12.57 | 11.90 | 12.39 | 113,116,888 | +0.45(+3.75%) |
May 23, 2000 | 12.07 | 12.39 | 11.91 | 11.94 | 76,701,368 | -0.19(-1.56%) |
May 22, 2000 | 12.30 | 12.33 | 11.80 | 12.13 | 92,569,840 | -0.16(-1.34%) |
May 19, 2000 | 12.35 | 12.46 | 12.19 | 12.29 | 88,101,136 | -0.21(-1.71%) |
May 18, 2000 | 12.86 | 12.86 | 12.44 | 12.50 | 70,981,104 | -0.28(-2.22%) |
May 17, 2000 | 13.01 | 13.06 | 12.71 | 12.79 | 70,453,912 | -0.34(-2.60%) |
May 16, 2000 | 13.14 | 13.34 | 13.05 | 13.13 | 64,060,632 | +0.02(+0.19%) |
May 15, 2000 | 13.04 | 13.12 | 12.85 | 13.11 | 44,858,560 | +0.11(+0.81%) |
May 12, 2000 | 12.93 | 13.18 | 12.89 | 13.00 | 50,133,672 | +0.18(+1.39%) |
May 11, 2000 | 12.59 | 12.87 | 12.42 | 12.82 | 77,267,200 | +0.32(+2.54%) |
May 10, 2000 | 12.80 | 12.82 | 12.42 | 12.50 | 89,638,784 | -0.31(-2.39%) |
May 09, 2000 | 13.26 | 13.31 | 12.75 | 12.81 | 80,426,656 | -0.38(-2.86%) |
May 08, 2000 | 13.40 | 13.48 | 13.17 | 13.19 | 47,886,216 | -0.25(-1.84%) |
May 05, 2000 | 13.27 | 13.57 | 13.20 | 13.44 | 48,170,192 | +0.13(+0.96%) |
May 04, 2000 | 13.28 | 13.46 | 13.09 | 13.31 | 57,320,652 | -0.02(-0.17%) |
May 03, 2000 | 13.29 | 13.38 | 13.00 | 13.33 | 73,249,728 | +0.13(+0.99%) |
May 02, 2000 | 13.76 | 13.89 | 13.13 | 13.20 | 129,305,600 | -0.67(-4.86%) |
May 01, 2000 | 13.77 | 13.98 | 13.54 | 13.87 | 142,663,808 | +0.70(+5.29%) |
Apr 28, 2000 | 13.37 | 13.41 | 12.89 | 13.18 | 103,324,904 | -0.01(-0.09%) |
Apr 27, 2000 | 12.74 | 13.21 | 12.73 | 13.19 | 102,778,656 | +0.34(+2.66%) |
Apr 26, 2000 | 13.22 | 13.44 | 12.73 | 12.85 | 141,711,312 | -0.26(-1.97%) |
Apr 25, 2000 | 12.99 | 13.13 | 12.78 | 13.11 | 211,085,712 | +0.52(+4.13%) |
Apr 24, 2000 | 12.71 | 12.85 | 12.28 | 12.59 | 415,040,256 | -2.33(-15.61%) |
Apr 20, 2000 | 14.85 | 15.09 | 14.64 | 14.91 | 69,323,040 | +0.05(+0.32%) |
Apr 19, 2000 | 15.39 | 15.40 | 14.76 | 14.87 | 71,080,352 | -0.35(-2.32%) |
Apr 18, 2000 | 14.45 | 15.48 | 14.33 | 15.22 | 121,469,680 | +0.89(+6.18%) |
Apr 17, 2000 | 14.03 | 14.36 | 13.79 | 14.33 | 158,491,792 | +0.33(+2.36%) |
Apr 14, 2000 | 14.95 | 15.02 | 13.84 | 14.00 | 200,103,024 | -0.97(-6.47%) |
Apr 13, 2000 | 15.28 | 15.54 | 14.93 | 14.97 | 124,806,456 | -0.02(-0.15%) |
Apr 12, 2000 | 15.51 | 15.54 | 14.88 | 14.99 | 202,466,416 | -0.85(-5.37%) |
Apr 11, 2000 | 16.08 | 16.26 | 15.78 | 15.85 | 95,225,392 | -0.41(-2.55%) |
Apr 10, 2000 | 16.74 | 16.74 | 16.25 | 16.26 | 80,303,592 | -0.57(-3.37%) |
Apr 07, 2000 | 16.44 | 16.88 | 16.06 | 16.83 | 109,320,672 | +0.58(+3.56%) |
Apr 06, 2000 | 16.60 | 16.63 | 16.11 | 16.25 | 87,893,912 | -0.07(-0.43%) |
Apr 05, 2000 | 16.67 | 16.72 | 16.22 | 16.32 | 109,683,256 | -0.41(-2.47%) |
Apr 04, 2000 | 17.30 | 17.38 | 16.05 | 16.73 | 239,836,544 | -0.44(-2.54%) |
Apr 03, 2000 | 17.84 | 18.23 | 17.00 | 17.17 | 344,208,448 | -2.91(-14.48%) |
Mar 31, 2000 | 20.03 | 20.45 | 19.67 | 20.07 | 85,062,096 | +0.54(+2.79%) |
Mar 30, 2000 | 20.06 | 20.52 | 19.36 | 19.53 | 84,925,800 | -0.72(-3.56%) |
Mar 29, 2000 | 19.87 | 20.58 | 19.86 | 20.25 | 85,171,136 | +0.54(+2.76%) |
Mar 28, 2000 | 19.58 | 20.30 | 19.34 | 19.71 | 107,336,816 | +0.05(+0.24%) |
Mar 27, 2000 | 20.36 | 20.45 | 19.64 | 19.66 | 147,458,048 | -1.44(-6.83%) |
Mar 24, 2000 | 21.28 | 21.73 | 20.70 | 21.10 | 148,467,440 | -0.03(-0.16%) |
Mar 23, 2000 | 20.18 | 21.32 | 20.14 | 21.14 | 196,141,408 | +1.63(+8.35%) |
Mar 22, 2000 | 19.42 | 19.95 | 19.10 | 19.51 | 124,356,008 | +0.09(+0.49%) |
Mar 21, 2000 | 18.28 | 19.48 | 18.23 | 19.41 | 108,043,976 | +1.02(+5.53%) |
Mar 20, 2000 | 18.66 | 18.85 | 18.23 | 18.40 | 63,216,912 | -0.38(-2.01%) |
Mar 17, 2000 | 18.00 | 18.80 | 17.85 | 18.77 | 107,399,272 | +0.76(+4.19%) |
Mar 16, 2000 | 18.13 | 18.27 | 17.62 | 18.02 | 102,290,368 | +0.00(+0.00%) |
Mar 15, 2000 | 17.86 | 18.25 | 17.70 | 18.02 | 70,408,920 | +0.05(+0.26%) |
Mar 14, 2000 | 18.63 | 18.75 | 17.97 | 17.97 | 97,246,568 | -0.54(-2.94%) |
Mar 13, 2000 | 18.44 | 18.94 | 18.42 | 18.51 | 81,820,600 | -0.57(-2.97%) |
Mar 10, 2000 | 18.81 | 19.36 | 18.80 | 19.08 | 113,257,952 | +0.19(+1.00%) |
Mar 09, 2000 | 18.01 | 18.89 | 17.95 | 18.89 | 116,711,440 | +0.84(+4.65%) |
Mar 08, 2000 | 17.72 | 18.17 | 17.19 | 18.05 | 124,771,784 | +0.51(+2.90%) |
Mar 07, 2000 | 18.16 | 18.42 | 17.37 | 17.55 | 178,723,104 | +0.43(+2.48%) |
Mar 06, 2000 | 18.14 | 18.40 | 17.03 | 17.12 | 123,871,160 | -1.04(-5.72%) |
Mar 03, 2000 | 17.90 | 18.68 | 17.73 | 18.16 | 134,226,864 | +0.52(+2.95%) |
Mar 02, 2000 | 17.35 | 18.02 | 17.21 | 17.64 | 141,501,440 | +0.48(+2.82%) |