Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 9.947 | 9.947 | 9.652 | 9.753 | 16,276,518 | -0.18(-1.86%) |
Apr 27, 2000 | 9.794 | 10.16 | 9.671 | 9.938 | 23,269,016 | +0.02(+0.21%) |
Apr 26, 2000 | 10.32 | 10.35 | 9.774 | 9.916 | 37,684,688 | -0.57(-5.45%) |
Apr 25, 2000 | 11.51 | 11.51 | 10.36 | 10.49 | 31,639,612 | -1.02(-8.87%) |
Apr 24, 2000 | 11.25 | 11.59 | 11.18 | 11.51 | 13,360,118 | +0.25(+2.26%) |
Apr 20, 2000 | 10.79 | 11.26 | 10.79 | 11.25 | 12,465,686 | +0.47(+4.36%) |
Apr 19, 2000 | 10.82 | 11.06 | 10.70 | 10.78 | 12,134,869 | +0.00(+0.00%) |
Apr 18, 2000 | 11.19 | 11.19 | 10.67 | 10.78 | 22,035,496 | -0.48(-4.26%) |
Apr 17, 2000 | 10.26 | 11.28 | 10.24 | 11.26 | 23,056,128 | +0.98(+9.52%) |
Apr 14, 2000 | 11.10 | 11.14 | 10.12 | 10.28 | 26,621,298 | -1.06(-9.35%) |
Apr 13, 2000 | 11.34 | 11.40 | 10.97 | 11.34 | 17,388,432 | +0.03(+0.27%) |
Apr 12, 2000 | 11.09 | 11.88 | 11.04 | 11.31 | 31,620,314 | +0.47(+4.32%) |
Apr 11, 2000 | 10.71 | 10.91 | 10.41 | 10.85 | 15,618,253 | +0.07(+0.67%) |
Apr 10, 2000 | 10.44 | 10.77 | 10.41 | 10.77 | 17,991,254 | +0.42(+4.04%) |
Apr 07, 2000 | 10.35 | 10.41 | 10.20 | 10.36 | 11,938,216 | +0.11(+1.10%) |
Apr 06, 2000 | 10.12 | 10.27 | 9.957 | 10.24 | 11,987,533 | +0.19(+1.93%) |
Apr 05, 2000 | 10.23 | 10.39 | 10.05 | 10.05 | 20,859,870 | -0.32(-3.05%) |
Apr 04, 2000 | 9.938 | 10.45 | 9.794 | 10.37 | 42,139,388 | +0.65(+6.72%) |
Apr 03, 2000 | 9.263 | 9.794 | 9.263 | 9.712 | 15,424,970 | +0.45(+4.85%) |
Mar 31, 2000 | 9.712 | 9.712 | 9.182 | 9.263 | 18,430,200 | -0.20(-2.16%) |
Mar 30, 2000 | 9.621 | 9.815 | 9.467 | 9.467 | 24,517,238 | -0.11(-1.18%) |
Mar 29, 2000 | 9.335 | 9.590 | 9.325 | 9.580 | 24,093,914 | +0.28(+2.96%) |
Mar 28, 2000 | 9.009 | 9.325 | 9.009 | 9.304 | 18,466,958 | +0.29(+3.17%) |
Mar 27, 2000 | 9.182 | 9.304 | 8.999 | 9.019 | 18,239,980 | -0.19(-2.11%) |
Mar 24, 2000 | 9.213 | 9.223 | 8.999 | 9.213 | 21,919,098 | +0.04(+0.44%) |
Mar 23, 2000 | 9.131 | 9.285 | 9.069 | 9.172 | 20,862,626 | -0.13(-1.42%) |
Mar 22, 2000 | 9.345 | 9.417 | 9.040 | 9.304 | 23,724,196 | +0.00(+0.00%) |
Mar 21, 2000 | 9.335 | 9.386 | 9.162 | 9.304 | 22,870,810 | -0.18(-1.94%) |
Mar 20, 2000 | 9.529 | 9.636 | 9.376 | 9.489 | 18,158,194 | +0.08(+0.87%) |
Mar 17, 2000 | 9.774 | 9.774 | 9.304 | 9.407 | 34,004,344 | -0.37(-3.76%) |
Mar 16, 2000 | 9.743 | 9.876 | 9.590 | 9.774 | 41,972,752 | +0.23(+2.36%) |
Mar 15, 2000 | 9.213 | 9.549 | 8.917 | 9.549 | 37,886,852 | +0.45(+4.93%) |
Mar 14, 2000 | 9.376 | 9.467 | 8.999 | 9.100 | 31,767,650 | -0.24(-2.62%) |
Mar 13, 2000 | 8.774 | 9.345 | 8.692 | 9.345 | 55,131,316 | +0.57(+6.51%) |
Mar 10, 2000 | 9.325 | 9.427 | 8.610 | 8.774 | 74,375,080 | -0.65(-6.93%) |
Mar 09, 2000 | 9.549 | 9.712 | 9.223 | 9.427 | 52,405,748 | -0.04(-0.43%) |
Mar 08, 2000 | 9.957 | 10.07 | 9.325 | 9.467 | 114,230,296 | -0.49(-4.92%) |
Mar 07, 2000 | 9.467 | 11.81 | 9.345 | 9.957 | 210,263,808 | -4.29(-30.13%) |
Mar 02, 2000 | 14.36 | 14.44 | 14.15 | 14.25 | 5,461,242 | -0.15(-1.06%) |
Mar 01, 2000 | 14.36 | 14.48 | 14.18 | 14.41 | 6,361,494 | +0.06(+0.43%) |
Feb 29, 2000 | 14.61 | 14.67 | 14.24 | 14.34 | 10,202,957 | -0.08(-0.57%) |
Feb 28, 2000 | 14.01 | 14.69 | 13.87 | 14.42 | 10,845,907 | +0.53(+3.82%) |
Feb 25, 2000 | 14.49 | 14.53 | 13.89 | 13.89 | 10,992,324 | -0.55(-3.82%) |
Feb 24, 2000 | 14.75 | 14.83 | 14.13 | 14.45 | 11,062,776 | -0.35(-2.34%) |
Feb 23, 2000 | 15.16 | 15.16 | 14.71 | 14.79 | 8,204,575 | -0.37(-2.42%) |
Feb 22, 2000 | 15.07 | 15.25 | 14.70 | 15.16 | 8,005,166 | -0.13(-0.82%) |
Feb 18, 2000 | 15.31 | 15.42 | 15.02 | 15.29 | 7,124,212 | -0.09(-0.58%) |
Feb 17, 2000 | 15.34 | 15.51 | 15.18 | 15.37 | 7,171,384 | +0.02(+0.15%) |
Feb 16, 2000 | 15.64 | 15.71 | 15.18 | 15.35 | 8,139,637 | -0.28(-1.78%) |
Feb 15, 2000 | 15.10 | 15.64 | 15.04 | 15.63 | 10,512,639 | +0.63(+4.22%) |
Feb 14, 2000 | 15.29 | 15.31 | 14.85 | 15.00 | 8,044,068 | -0.31(-2.01%) |
Feb 11, 2000 | 14.90 | 15.33 | 14.90 | 15.30 | 8,170,881 | +0.38(+2.53%) |
Feb 10, 2000 | 15.30 | 15.46 | 14.70 | 14.93 | 8,067,960 | -0.42(-2.72%) |
Feb 09, 2000 | 15.55 | 15.65 | 15.30 | 15.34 | 9,581,143 | -0.29(-1.83%) |
Feb 08, 2000 | 15.34 | 15.65 | 15.15 | 15.63 | 10,395,934 | +0.41(+2.68%) |
Feb 07, 2000 | 15.34 | 15.48 | 15.11 | 15.22 | 9,900,627 | -0.24(-1.58%) |
Feb 04, 2000 | 15.93 | 15.95 | 15.34 | 15.47 | 11,713,077 | -0.50(-3.13%) |
Feb 03, 2000 | 16.29 | 16.29 | 15.78 | 15.97 | 9,586,963 | -0.13(-0.82%) |
Feb 02, 2000 | 16.28 | 16.32 | 16.05 | 16.10 | 6,004,947 | -0.14(-0.88%) |