Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 5.955 | 5.990 | 5.795 | 5.830 | 28,669,826 | -0.12(-2.09%) |
Apr 27, 2000 | 6.052 | 6.052 | 5.844 | 5.955 | 43,577,812 | -0.12(-1.91%) |
Apr 26, 2000 | 6.017 | 6.217 | 5.971 | 6.071 | 46,687,452 | +0.05(+0.90%) |
Apr 25, 2000 | 5.771 | 6.046 | 5.771 | 6.017 | 45,035,384 | +0.30(+5.29%) |
Apr 24, 2000 | 5.968 | 5.968 | 5.623 | 5.714 | 47,166,752 | -0.31(-5.15%) |
Apr 20, 2000 | 5.865 | 6.044 | 5.841 | 6.025 | 34,677,244 | +0.16(+2.72%) |
Apr 19, 2000 | 6.006 | 6.022 | 5.809 | 5.865 | 39,140,264 | -0.14(-2.34%) |
Apr 18, 2000 | 5.776 | 6.090 | 5.733 | 6.006 | 61,754,048 | +0.23(+3.97%) |
Apr 17, 2000 | 5.315 | 5.776 | 5.315 | 5.776 | 64,850,952 | +0.46(+8.74%) |
Apr 14, 2000 | 5.698 | 5.863 | 5.223 | 5.312 | 72,409,720 | -0.39(-6.78%) |
Apr 13, 2000 | 5.830 | 5.987 | 5.685 | 5.698 | 53,762,292 | -0.13(-2.27%) |
Apr 12, 2000 | 6.297 | 6.365 | 5.755 | 5.830 | 54,069,088 | -0.47(-7.41%) |
Apr 11, 2000 | 6.359 | 6.476 | 6.084 | 6.297 | 39,452,848 | -0.06(-0.98%) |
Apr 10, 2000 | 6.624 | 6.624 | 6.300 | 6.359 | 44,640,600 | -0.38(-5.61%) |
Apr 07, 2000 | 6.397 | 6.737 | 6.333 | 6.737 | 37,616,700 | +0.34(+5.31%) |
Apr 06, 2000 | 6.176 | 6.416 | 6.176 | 6.397 | 40,761,076 | +0.26(+4.32%) |
Apr 05, 2000 | 5.966 | 6.400 | 5.917 | 6.133 | 61,954,332 | +0.17(+2.80%) |
Apr 04, 2000 | 5.725 | 6.038 | 5.571 | 5.966 | 56,506,092 | +0.24(+4.20%) |
Apr 03, 2000 | 5.725 | 5.895 | 5.625 | 5.725 | 41,423,292 | +0.00(+0.00%) |
Mar 31, 2000 | 5.647 | 5.938 | 5.614 | 5.725 | 45,103,688 | +0.08(+1.38%) |
Mar 30, 2000 | 5.830 | 5.830 | 5.620 | 5.647 | 38,831,152 | -0.18(-3.15%) |
Mar 29, 2000 | 6.076 | 6.079 | 5.782 | 5.830 | 44,487,780 | -0.25(-4.04%) |
Mar 28, 2000 | 6.314 | 6.340 | 6.046 | 6.076 | 30,681,948 | -0.24(-3.76%) |
Mar 27, 2000 | 6.203 | 6.430 | 6.203 | 6.314 | 26,766,532 | +0.16(+2.68%) |
Mar 24, 2000 | 6.359 | 6.462 | 6.049 | 6.149 | 33,962,932 | -0.21(-3.31%) |
Mar 23, 2000 | 6.314 | 6.457 | 6.160 | 6.359 | 31,191,344 | +0.05(+0.73%) |
Mar 22, 2000 | 6.128 | 6.340 | 6.122 | 6.314 | 30,889,180 | +0.19(+3.04%) |
Mar 21, 2000 | 6.206 | 6.206 | 5.995 | 6.128 | 42,503,448 | -0.09(-1.47%) |
Mar 20, 2000 | 6.003 | 6.340 | 5.973 | 6.219 | 42,774,352 | +0.22(+3.60%) |
Mar 17, 2000 | 5.744 | 6.182 | 5.744 | 6.003 | 80,506,824 | +0.26(+4.51%) |
Mar 16, 2000 | 5.701 | 5.744 | 5.355 | 5.744 | 88,833,160 | +0.04(+0.76%) |
Mar 15, 2000 | 6.036 | 6.084 | 5.606 | 5.701 | 61,366,208 | -0.33(-5.55%) |
Mar 14, 2000 | 6.327 | 6.478 | 6.036 | 6.036 | 38,050,848 | -0.29(-4.61%) |
Mar 13, 2000 | 6.346 | 6.451 | 6.122 | 6.327 | 37,803,096 | -0.02(-0.30%) |
Mar 10, 2000 | 6.559 | 6.716 | 6.305 | 6.346 | 38,252,292 | -0.21(-3.25%) |
Mar 09, 2000 | 6.106 | 6.643 | 6.106 | 6.559 | 53,042,188 | +0.48(+7.81%) |
Mar 08, 2000 | 6.176 | 6.227 | 6.033 | 6.084 | 46,473,276 | -0.09(-1.48%) |
Mar 07, 2000 | 6.327 | 6.527 | 6.133 | 6.176 | 69,912,512 | -0.15(-2.39%) |
Mar 06, 2000 | 5.987 | 6.567 | 5.909 | 6.327 | 70,553,888 | +0.34(+5.68%) |
Mar 03, 2000 | 5.790 | 6.041 | 5.790 | 5.987 | 51,438,744 | +0.20(+3.46%) |
Mar 02, 2000 | 5.771 | 5.830 | 5.712 | 5.787 | 28,470,698 | +0.02(+0.28%) |
Mar 01, 2000 | 5.809 | 5.949 | 5.709 | 5.771 | 44,157,832 | -0.04(-0.65%) |
Feb 29, 2000 | 5.566 | 5.971 | 5.515 | 5.809 | 62,469,520 | +0.24(+4.36%) |
Feb 28, 2000 | 5.382 | 5.582 | 5.288 | 5.566 | 57,483,212 | +0.18(+3.42%) |
Feb 25, 2000 | 5.593 | 5.593 | 5.380 | 5.382 | 44,297,916 | -0.21(-3.77%) |
Feb 24, 2000 | 5.633 | 5.633 | 5.485 | 5.593 | 43,662,324 | -0.05(-0.96%) |
Feb 23, 2000 | 5.528 | 5.658 | 5.415 | 5.647 | 40,163,692 | +0.12(+2.15%) |
Feb 22, 2000 | 5.571 | 5.582 | 5.401 | 5.528 | 44,295,600 | -0.04(-0.78%) |
Feb 18, 2000 | 5.528 | 5.631 | 5.509 | 5.571 | 64,897,260 | +0.04(+0.78%) |
Feb 17, 2000 | 5.550 | 5.550 | 5.339 | 5.528 | 61,146,244 | -0.13(-2.29%) |
Feb 16, 2000 | 5.423 | 5.701 | 5.423 | 5.658 | 58,584,204 | +0.27(+5.01%) |
Feb 15, 2000 | 5.312 | 5.455 | 5.266 | 5.388 | 47,862,540 | +0.08(+1.42%) |
Feb 14, 2000 | 5.242 | 5.366 | 5.204 | 5.312 | 38,005,696 | +0.07(+1.34%) |
Feb 11, 2000 | 5.442 | 5.442 | 5.177 | 5.242 | 32,320,124 | -0.20(-3.67%) |
Feb 10, 2000 | 5.355 | 5.463 | 5.317 | 5.442 | 29,305,416 | +0.09(+1.61%) |
Feb 09, 2000 | 5.364 | 5.485 | 5.282 | 5.355 | 47,875,276 | -0.01(-0.15%) |
Feb 08, 2000 | 5.506 | 5.506 | 5.291 | 5.364 | 54,666,472 | -0.19(-3.35%) |
Feb 07, 2000 | 5.096 | 5.571 | 5.061 | 5.550 | 72,846,184 | +0.45(+8.90%) |
Feb 04, 2000 | 4.939 | 5.166 | 4.939 | 5.096 | 53,389,504 | +0.19(+3.96%) |
Feb 03, 2000 | 4.794 | 5.031 | 4.794 | 4.902 | 45,967,352 | +0.13(+2.66%) |
Feb 02, 2000 | 4.597 | 4.867 | 4.597 | 4.775 | 39,613,772 | +0.21(+4.49%) |