Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 11.79 | 11.95 | 11.74 | 11.74 | 3,919,316 | +0.09(+0.74%) |
May 30, 2000 | 11.59 | 11.85 | 11.56 | 11.65 | 2,885,899 | +0.15(+1.33%) |
May 26, 2000 | 11.66 | 11.83 | 11.50 | 11.50 | 3,263,114 | -0.13(-1.11%) |
May 25, 2000 | 11.95 | 12.08 | 11.50 | 11.63 | 4,601,079 | -0.45(-3.69%) |
May 24, 2000 | 11.64 | 12.15 | 11.64 | 12.08 | 5,918,594 | +0.56(+4.84%) |
May 23, 2000 | 11.53 | 11.60 | 11.40 | 11.52 | 2,799,355 | -0.01(-0.08%) |
May 22, 2000 | 11.60 | 11.69 | 11.42 | 11.53 | 4,698,578 | -0.04(-0.37%) |
May 19, 2000 | 11.80 | 11.86 | 11.47 | 11.57 | 5,029,417 | -0.35(-2.94%) |
May 18, 2000 | 12.08 | 12.13 | 11.91 | 11.92 | 2,940,673 | -0.13(-1.07%) |
May 17, 2000 | 12.10 | 12.20 | 12.00 | 12.05 | 4,017,545 | -0.28(-2.29%) |
May 16, 2000 | 11.80 | 12.50 | 11.72 | 12.33 | 7,408,833 | +0.56(+4.79%) |
May 15, 2000 | 11.69 | 11.90 | 11.68 | 11.77 | 4,826,386 | +0.15(+1.26%) |
May 12, 2000 | 11.67 | 11.78 | 11.57 | 11.62 | 3,375,585 | -0.15(-1.24%) |
May 11, 2000 | 11.82 | 11.89 | 11.72 | 11.77 | 4,293,610 | +0.00(+0.00%) |
May 10, 2000 | 11.81 | 11.84 | 11.61 | 11.77 | 3,667,717 | -0.01(-0.07%) |
May 09, 2000 | 11.91 | 12.03 | 11.71 | 11.78 | 3,568,392 | -0.18(-1.50%) |
May 08, 2000 | 12.02 | 12.02 | 11.71 | 11.95 | 3,213,452 | +0.08(+0.72%) |
May 05, 2000 | 11.66 | 11.95 | 11.61 | 11.87 | 4,355,688 | +0.17(+1.46%) |
May 04, 2000 | 11.80 | 12.01 | 11.60 | 11.70 | 5,056,805 | -0.05(-0.43%) |
May 03, 2000 | 11.90 | 12.08 | 11.68 | 11.75 | 4,469,985 | -0.15(-1.30%) |
May 02, 2000 | 11.78 | 11.99 | 11.72 | 11.90 | 4,509,788 | +0.00(+0.00%) |
May 01, 2000 | 11.87 | 12.13 | 11.65 | 11.90 | 6,364,096 | +0.04(+0.37%) |
Apr 28, 2000 | 11.97 | 11.99 | 11.78 | 11.86 | 5,388,009 | -0.11(-0.94%) |
Apr 27, 2000 | 12.12 | 12.31 | 11.68 | 11.97 | 8,843,931 | -0.21(-1.69%) |
Apr 26, 2000 | 12.80 | 12.80 | 11.96 | 12.18 | 12,718,697 | -0.67(-5.19%) |
Apr 25, 2000 | 13.16 | 13.19 | 12.12 | 12.84 | 16,517,509 | -0.49(-3.66%) |
Apr 24, 2000 | 12.49 | 13.37 | 12.49 | 13.33 | 6,515,274 | +0.70(+5.55%) |
Apr 20, 2000 | 12.38 | 12.64 | 12.32 | 12.63 | 3,626,088 | +0.25(+2.00%) |
Apr 19, 2000 | 12.27 | 12.58 | 12.20 | 12.38 | 3,045,841 | +0.08(+0.63%) |
Apr 18, 2000 | 12.34 | 12.34 | 12.05 | 12.31 | 4,436,755 | +0.00(+0.00%) |
Apr 17, 2000 | 12.21 | 12.40 | 12.06 | 12.31 | 5,297,083 | -0.13(-1.04%) |
Apr 14, 2000 | 12.88 | 12.91 | 12.09 | 12.43 | 11,215,313 | -0.54(-4.16%) |
Apr 13, 2000 | 12.96 | 13.20 | 12.56 | 12.97 | 7,593,606 | +0.02(+0.14%) |
Apr 12, 2000 | 13.32 | 13.46 | 12.96 | 12.96 | 4,496,642 | -0.11(-0.86%) |
Apr 11, 2000 | 12.70 | 13.29 | 12.70 | 13.07 | 5,402,616 | +0.37(+2.90%) |
Apr 10, 2000 | 12.58 | 12.99 | 12.56 | 12.70 | 3,864,541 | +0.15(+1.23%) |
Apr 07, 2000 | 12.82 | 13.02 | 12.54 | 12.54 | 4,567,849 | -0.24(-1.87%) |
Apr 06, 2000 | 12.50 | 12.99 | 12.50 | 12.78 | 3,223,676 | +0.31(+2.47%) |
Apr 05, 2000 | 12.72 | 12.98 | 12.47 | 12.48 | 5,266,775 | -0.25(-1.96%) |
Apr 04, 2000 | 12.60 | 13.08 | 12.25 | 12.73 | 8,839,915 | +0.15(+1.17%) |
Apr 03, 2000 | 12.24 | 12.65 | 12.22 | 12.58 | 5,254,359 | +0.45(+3.74%) |
Mar 31, 2000 | 12.37 | 12.60 | 12.13 | 12.13 | 4,509,788 | -0.06(-0.49%) |
Mar 30, 2000 | 12.06 | 12.56 | 12.00 | 12.19 | 5,778,006 | +0.19(+1.58%) |
Mar 29, 2000 | 12.19 | 12.19 | 11.96 | 12.00 | 5,990,897 | -0.17(-1.41%) |
Mar 28, 2000 | 12.05 | 12.40 | 12.00 | 12.17 | 4,477,653 | +0.03(+0.28%) |
Mar 27, 2000 | 12.45 | 12.59 | 12.07 | 12.13 | 5,956,206 | -0.31(-2.48%) |
Mar 24, 2000 | 12.32 | 12.77 | 12.28 | 12.44 | 10,823,126 | +0.53(+4.45%) |
Mar 23, 2000 | 11.60 | 11.95 | 11.60 | 11.91 | 9,090,418 | +0.14(+1.16%) |
Mar 22, 2000 | 12.19 | 12.24 | 11.64 | 11.78 | 8,047,506 | -0.61(-4.91%) |
Mar 21, 2000 | 11.89 | 12.53 | 11.85 | 12.38 | 6,996,196 | +0.47(+3.95%) |
Mar 20, 2000 | 11.77 | 12.02 | 11.69 | 11.91 | 4,987,789 | +0.15(+1.32%) |
Mar 17, 2000 | 11.90 | 12.21 | 11.76 | 11.76 | 7,436,220 | -0.30(-2.49%) |
Mar 16, 2000 | 11.60 | 12.22 | 11.49 | 12.06 | 8,777,836 | +0.76(+6.74%) |
Mar 15, 2000 | 10.71 | 11.47 | 10.71 | 11.30 | 7,741,498 | +0.46(+4.27%) |
Mar 14, 2000 | 10.84 | 10.95 | 10.76 | 10.83 | 5,780,562 | +0.02(+0.15%) |
Mar 13, 2000 | 10.82 | 11.02 | 10.78 | 10.82 | 6,923,893 | -0.34(-3.07%) |
Mar 10, 2000 | 11.04 | 11.32 | 11.00 | 11.16 | 10,513,466 | +0.08(+0.69%) |
Mar 09, 2000 | 11.06 | 11.22 | 11.02 | 11.08 | 5,967,526 | -0.22(-1.96%) |
Mar 08, 2000 | 11.35 | 11.54 | 11.09 | 11.30 | 8,582,473 | -0.03(-0.23%) |
Mar 07, 2000 | 12.08 | 12.17 | 11.23 | 11.33 | 9,502,324 | -0.62(-5.16%) |
Mar 06, 2000 | 12.23 | 12.49 | 11.95 | 11.95 | 3,760,469 | -0.31(-2.51%) |
Mar 03, 2000 | 12.02 | 12.96 | 11.98 | 12.25 | 8,365,200 | +0.47(+4.00%) |
Mar 02, 2000 | 11.79 | 12.02 | 11.73 | 11.78 | 3,997,461 | -0.01(-0.07%) |