Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 5.909 | 5.944 | 5.751 | 5.786 | 28,891,062 | -0.12(-2.09%) |
Apr 27, 2000 | 6.006 | 6.006 | 5.799 | 5.909 | 43,914,088 | -0.11(-1.91%) |
Apr 26, 2000 | 5.970 | 6.169 | 5.925 | 6.024 | 47,047,724 | +0.05(+0.90%) |
Apr 25, 2000 | 5.727 | 6.000 | 5.727 | 5.970 | 45,382,908 | +0.30(+5.29%) |
Apr 24, 2000 | 5.922 | 5.922 | 5.580 | 5.670 | 47,530,720 | -0.31(-5.15%) |
Apr 20, 2000 | 5.820 | 5.997 | 5.796 | 5.979 | 34,944,836 | +0.16(+2.72%) |
Apr 19, 2000 | 5.960 | 5.976 | 5.764 | 5.820 | 39,442,296 | -0.14(-2.34%) |
Apr 18, 2000 | 5.732 | 6.043 | 5.689 | 5.960 | 62,230,580 | +0.23(+3.97%) |
Apr 17, 2000 | 5.274 | 5.732 | 5.274 | 5.732 | 65,351,384 | +0.46(+8.74%) |
Apr 14, 2000 | 5.655 | 5.818 | 5.183 | 5.271 | 72,968,480 | -0.38(-6.78%) |
Apr 13, 2000 | 5.786 | 5.941 | 5.641 | 5.655 | 54,177,156 | -0.13(-2.27%) |
Apr 12, 2000 | 6.249 | 6.316 | 5.711 | 5.786 | 54,486,320 | -0.46(-7.41%) |
Apr 11, 2000 | 6.311 | 6.426 | 6.038 | 6.249 | 39,757,292 | -0.06(-0.98%) |
Apr 10, 2000 | 6.573 | 6.573 | 6.252 | 6.311 | 44,985,076 | -0.38(-5.61%) |
Apr 07, 2000 | 6.348 | 6.686 | 6.284 | 6.686 | 37,906,976 | +0.34(+5.31%) |
Apr 06, 2000 | 6.129 | 6.367 | 6.129 | 6.348 | 41,075,612 | +0.26(+4.32%) |
Apr 05, 2000 | 5.920 | 6.351 | 5.871 | 6.086 | 62,432,412 | +0.17(+2.80%) |
Apr 04, 2000 | 5.681 | 5.992 | 5.529 | 5.920 | 56,942,132 | +0.24(+4.20%) |
Apr 03, 2000 | 5.681 | 5.850 | 5.582 | 5.681 | 41,742,940 | +0.00(+0.00%) |
Mar 31, 2000 | 5.604 | 5.893 | 5.571 | 5.681 | 45,451,740 | +0.08(+1.38%) |
Mar 30, 2000 | 5.786 | 5.786 | 5.577 | 5.604 | 39,130,800 | -0.18(-3.15%) |
Mar 29, 2000 | 6.030 | 6.032 | 5.738 | 5.786 | 44,831,076 | -0.24(-4.04%) |
Mar 28, 2000 | 6.265 | 6.292 | 6.000 | 6.030 | 30,918,708 | -0.24(-3.76%) |
Mar 27, 2000 | 6.156 | 6.381 | 6.156 | 6.265 | 26,973,080 | +0.16(+2.68%) |
Mar 24, 2000 | 6.311 | 6.413 | 6.003 | 6.102 | 34,225,012 | -0.21(-3.31%) |
Mar 23, 2000 | 6.265 | 6.407 | 6.113 | 6.311 | 31,432,038 | +0.05(+0.73%) |
Mar 22, 2000 | 6.081 | 6.292 | 6.075 | 6.265 | 31,127,540 | +0.18(+3.04%) |
Mar 21, 2000 | 6.158 | 6.158 | 5.949 | 6.081 | 42,831,432 | -0.09(-1.47%) |
Mar 20, 2000 | 5.957 | 6.292 | 5.928 | 6.171 | 43,104,428 | +0.21(+3.60%) |
Mar 17, 2000 | 5.700 | 6.134 | 5.700 | 5.957 | 81,128,072 | +0.26(+4.51%) |
Mar 16, 2000 | 5.657 | 5.700 | 5.314 | 5.700 | 89,518,656 | +0.04(+0.76%) |
Mar 15, 2000 | 5.989 | 6.038 | 5.563 | 5.657 | 61,839,752 | -0.33(-5.55%) |
Mar 14, 2000 | 6.279 | 6.429 | 5.989 | 5.989 | 38,344,472 | -0.29(-4.61%) |
Mar 13, 2000 | 6.297 | 6.402 | 6.075 | 6.279 | 38,094,808 | -0.02(-0.30%) |
Mar 10, 2000 | 6.509 | 6.664 | 6.257 | 6.297 | 38,547,472 | -0.21(-3.25%) |
Mar 09, 2000 | 6.059 | 6.592 | 6.059 | 6.509 | 53,451,496 | +0.47(+7.81%) |
Mar 08, 2000 | 6.129 | 6.180 | 5.987 | 6.038 | 46,831,892 | -0.09(-1.48%) |
Mar 07, 2000 | 6.279 | 6.477 | 6.086 | 6.129 | 70,452,000 | -0.15(-2.39%) |
Mar 06, 2000 | 5.941 | 6.517 | 5.863 | 6.279 | 71,098,328 | +0.34(+5.68%) |
Mar 03, 2000 | 5.745 | 5.995 | 5.745 | 5.941 | 51,835,680 | +0.20(+3.46%) |
Mar 02, 2000 | 5.727 | 5.786 | 5.668 | 5.743 | 28,690,396 | +0.02(+0.28%) |
Mar 01, 2000 | 5.764 | 5.904 | 5.665 | 5.727 | 44,498,580 | -0.04(-0.65%) |
Feb 29, 2000 | 5.523 | 5.925 | 5.472 | 5.764 | 62,951,572 | +0.24(+4.36%) |
Feb 28, 2000 | 5.341 | 5.539 | 5.247 | 5.523 | 57,926,788 | +0.18(+3.42%) |
Feb 25, 2000 | 5.550 | 5.550 | 5.338 | 5.341 | 44,639,748 | -0.21(-3.77%) |
Feb 24, 2000 | 5.590 | 5.590 | 5.443 | 5.550 | 43,999,252 | -0.05(-0.96%) |
Feb 23, 2000 | 5.486 | 5.614 | 5.373 | 5.604 | 40,473,620 | +0.12(+2.15%) |
Feb 22, 2000 | 5.529 | 5.539 | 5.360 | 5.486 | 44,637,412 | -0.04(-0.78%) |
Feb 18, 2000 | 5.486 | 5.588 | 5.467 | 5.529 | 65,398,052 | +0.04(+0.78%) |
Feb 17, 2000 | 5.507 | 5.507 | 5.298 | 5.486 | 61,618,088 | -0.13(-2.29%) |
Feb 16, 2000 | 5.381 | 5.657 | 5.381 | 5.614 | 59,036,276 | +0.27(+5.01%) |
Feb 15, 2000 | 5.271 | 5.413 | 5.226 | 5.346 | 48,231,880 | +0.07(+1.42%) |
Feb 14, 2000 | 5.202 | 5.325 | 5.164 | 5.271 | 38,298,972 | +0.07(+1.34%) |
Feb 11, 2000 | 5.400 | 5.400 | 5.137 | 5.202 | 32,569,526 | -0.20(-3.67%) |
Feb 10, 2000 | 5.314 | 5.421 | 5.277 | 5.400 | 29,531,556 | +0.09(+1.61%) |
Feb 09, 2000 | 5.322 | 5.443 | 5.242 | 5.314 | 48,244,712 | -0.01(-0.15%) |
Feb 08, 2000 | 5.464 | 5.464 | 5.250 | 5.322 | 55,088,316 | -0.18(-3.35%) |
Feb 07, 2000 | 5.057 | 5.529 | 5.022 | 5.507 | 73,408,312 | +0.45(+8.90%) |
Feb 04, 2000 | 4.902 | 5.127 | 4.902 | 5.057 | 53,801,492 | +0.19(+3.96%) |
Feb 03, 2000 | 4.757 | 4.993 | 4.757 | 4.864 | 46,322,064 | +0.13(+2.66%) |
Feb 02, 2000 | 4.562 | 4.830 | 4.562 | 4.738 | 39,919,456 | +0.20(+4.49%) |