Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 14.70 | 14.83 | 14.55 | 14.76 | 6,668,334 | +0.09(+0.63%) |
May 30, 2000 | 14.54 | 14.66 | 14.36 | 14.66 | 6,402,972 | +0.14(+0.93%) |
May 26, 2000 | 14.76 | 14.81 | 14.49 | 14.53 | 4,706,471 | -0.20(-1.33%) |
May 25, 2000 | 14.71 | 14.76 | 14.46 | 14.72 | 6,873,042 | -0.10(-0.70%) |
May 24, 2000 | 14.46 | 14.84 | 14.38 | 14.83 | 12,468,402 | +0.48(+3.38%) |
May 23, 2000 | 14.49 | 14.54 | 14.20 | 14.34 | 8,517,684 | +0.02(+0.15%) |
May 22, 2000 | 14.78 | 14.79 | 14.05 | 14.32 | 9,315,288 | -0.31(-2.12%) |
May 19, 2000 | 14.64 | 14.78 | 14.32 | 14.63 | 10,738,542 | +0.04(+0.28%) |
May 18, 2000 | 14.32 | 14.67 | 14.31 | 14.59 | 9,240,380 | +0.24(+1.65%) |
May 17, 2000 | 14.35 | 14.46 | 14.12 | 14.35 | 5,324,235 | -0.04(-0.29%) |
May 16, 2000 | 14.26 | 14.42 | 14.22 | 14.39 | 7,837,143 | +0.17(+1.23%) |
May 15, 2000 | 14.06 | 14.34 | 14.03 | 14.22 | 6,803,593 | +0.12(+0.88%) |
May 12, 2000 | 14.20 | 14.21 | 13.96 | 14.10 | 6,190,075 | -0.09(-0.65%) |
May 11, 2000 | 14.24 | 14.33 | 14.16 | 14.19 | 7,044,088 | +0.09(+0.65%) |
May 10, 2000 | 14.34 | 14.34 | 14.03 | 14.10 | 12,616,702 | -0.25(-1.72%) |
May 09, 2000 | 14.43 | 14.58 | 14.30 | 14.34 | 12,388,035 | -0.12(-0.85%) |
May 08, 2000 | 14.00 | 14.47 | 13.87 | 14.47 | 13,934,417 | +0.62(+4.46%) |
May 05, 2000 | 13.72 | 13.89 | 13.63 | 13.85 | 6,432,086 | +0.15(+1.13%) |
May 04, 2000 | 13.68 | 13.86 | 13.57 | 13.69 | 4,630,653 | -0.03(-0.23%) |
May 03, 2000 | 13.87 | 14.00 | 13.68 | 13.73 | 7,717,654 | -0.15(-1.12%) |
May 02, 2000 | 13.54 | 13.94 | 13.53 | 13.88 | 7,833,807 | +0.25(+1.81%) |
May 01, 2000 | 13.56 | 13.92 | 13.50 | 13.63 | 8,841,275 | +0.03(+0.23%) |
Apr 28, 2000 | 13.64 | 13.68 | 13.51 | 13.60 | 7,816,217 | -0.08(-0.60%) |
Apr 27, 2000 | 13.56 | 13.75 | 13.49 | 13.68 | 7,226,960 | +0.04(+0.30%) |
Apr 26, 2000 | 13.86 | 13.86 | 13.52 | 13.64 | 8,309,640 | -0.26(-1.85%) |
Apr 25, 2000 | 13.80 | 13.92 | 13.62 | 13.90 | 8,558,929 | +0.07(+0.53%) |
Apr 24, 2000 | 13.44 | 13.92 | 13.44 | 13.83 | 10,931,119 | +0.37(+2.76%) |
Apr 20, 2000 | 13.54 | 13.67 | 13.40 | 13.46 | 8,558,323 | -0.10(-0.77%) |
Apr 19, 2000 | 13.44 | 13.62 | 13.30 | 13.56 | 11,839,114 | +0.12(+0.92%) |
Apr 18, 2000 | 13.19 | 13.52 | 13.07 | 13.44 | 22,750,520 | +0.66(+5.16%) |
Apr 17, 2000 | 12.47 | 12.86 | 12.45 | 12.78 | 18,178,702 | +0.69(+5.72%) |
Apr 14, 2000 | 12.38 | 12.47 | 11.96 | 12.09 | 12,850,221 | -0.48(-3.86%) |
Apr 13, 2000 | 12.54 | 12.69 | 12.32 | 12.57 | 10,732,476 | -0.12(-0.97%) |
Apr 12, 2000 | 12.81 | 13.09 | 12.54 | 12.69 | 11,422,419 | -0.21(-1.60%) |
Apr 11, 2000 | 12.53 | 12.92 | 12.47 | 12.90 | 13,504,681 | +0.37(+2.96%) |
Apr 10, 2000 | 12.33 | 12.61 | 12.31 | 12.53 | 12,739,224 | +0.32(+2.62%) |
Apr 07, 2000 | 12.57 | 12.59 | 12.17 | 12.21 | 9,588,536 | -0.13(-1.08%) |
Apr 06, 2000 | 12.74 | 12.75 | 12.25 | 12.34 | 12,595,776 | -0.43(-3.39%) |
Apr 05, 2000 | 12.53 | 12.78 | 12.32 | 12.78 | 21,301,186 | +0.12(+0.98%) |
Apr 04, 2000 | 12.07 | 12.65 | 12.05 | 12.65 | 33,400,204 | +0.74(+6.23%) |
Apr 03, 2000 | 11.64 | 11.99 | 11.54 | 11.91 | 16,847,644 | +0.33(+2.85%) |
Mar 31, 2000 | 11.71 | 11.73 | 11.55 | 11.58 | 12,162,705 | -0.08(-0.71%) |
Mar 30, 2000 | 11.63 | 11.81 | 11.59 | 11.66 | 15,691,875 | -0.05(-0.44%) |
Mar 29, 2000 | 11.55 | 11.89 | 11.55 | 11.72 | 22,298,040 | -0.15(-1.31%) |
Mar 28, 2000 | 11.45 | 11.87 | 11.44 | 11.87 | 27,877,326 | +0.37(+3.23%) |
Mar 27, 2000 | 11.71 | 11.75 | 11.31 | 11.50 | 34,287,576 | -0.41(-3.46%) |
Mar 24, 2000 | 12.04 | 12.20 | 11.57 | 11.91 | 58,782,512 | -1.28(-9.69%) |
Mar 23, 2000 | 13.40 | 13.51 | 13.18 | 13.19 | 15,763,448 | -0.37(-2.74%) |
Mar 22, 2000 | 13.33 | 13.56 | 13.14 | 13.56 | 15,140,225 | +0.33(+2.49%) |
Mar 21, 2000 | 12.88 | 13.35 | 12.88 | 13.23 | 12,179,081 | +0.16(+1.19%) |
Mar 20, 2000 | 13.14 | 13.18 | 12.95 | 13.08 | 10,256,340 | -0.04(-0.31%) |
Mar 17, 2000 | 13.08 | 13.18 | 12.89 | 13.12 | 16,689,942 | -0.04(-0.31%) |
Mar 16, 2000 | 13.17 | 13.27 | 13.01 | 13.16 | 23,305,810 | +0.47(+3.73%) |
Mar 15, 2000 | 11.91 | 12.89 | 11.84 | 12.69 | 18,227,226 | +0.69(+5.76%) |
Mar 14, 2000 | 11.84 | 12.30 | 11.83 | 11.99 | 15,684,294 | +0.45(+3.93%) |
Mar 13, 2000 | 11.48 | 11.80 | 11.43 | 11.54 | 8,740,285 | -0.14(-1.23%) |
Mar 10, 2000 | 11.98 | 12.16 | 11.52 | 11.68 | 13,227,794 | -0.30(-2.50%) |
Mar 09, 2000 | 11.71 | 12.04 | 11.53 | 11.98 | 14,660,752 | +0.28(+2.38%) |
Mar 08, 2000 | 11.16 | 11.83 | 11.09 | 11.71 | 19,479,434 | +0.41(+3.65%) |
Mar 07, 2000 | 11.62 | 11.62 | 10.90 | 11.29 | 25,065,392 | -0.33(-2.84%) |
Mar 06, 2000 | 12.03 | 12.03 | 11.58 | 11.62 | 11,581,636 | -0.49(-4.08%) |
Mar 03, 2000 | 12.24 | 12.24 | 11.91 | 12.12 | 8,799,120 | -0.03(-0.26%) |
Mar 02, 2000 | 12.04 | 12.36 | 11.97 | 12.15 | 10,311,839 | +0.05(+0.44%) |