Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 9.523 | 9.523 | 9.240 | 9.337 | 17,002,728 | -0.18(-1.86%) |
Apr 27, 2000 | 9.376 | 9.727 | 9.258 | 9.513 | 24,307,210 | +0.02(+0.21%) |
Apr 26, 2000 | 9.883 | 9.904 | 9.357 | 9.493 | 39,366,064 | -0.55(-5.45%) |
Apr 25, 2000 | 11.02 | 11.02 | 9.913 | 10.04 | 33,051,278 | -0.98(-8.87%) |
Apr 24, 2000 | 10.77 | 11.09 | 10.70 | 11.02 | 13,956,207 | +0.24(+2.26%) |
Apr 20, 2000 | 10.33 | 10.78 | 10.33 | 10.77 | 13,021,868 | +0.45(+4.36%) |
Apr 19, 2000 | 10.36 | 10.59 | 10.24 | 10.32 | 12,676,291 | +0.00(+0.00%) |
Apr 18, 2000 | 10.71 | 10.71 | 10.21 | 10.32 | 23,018,654 | -0.46(-4.26%) |
Apr 17, 2000 | 9.826 | 10.80 | 9.805 | 10.78 | 24,084,824 | +0.94(+9.52%) |
Apr 14, 2000 | 10.63 | 10.66 | 9.688 | 9.844 | 27,809,060 | -1.02(-9.35%) |
Apr 13, 2000 | 10.86 | 10.92 | 10.50 | 10.86 | 18,164,252 | +0.03(+0.27%) |
Apr 12, 2000 | 10.62 | 11.37 | 10.57 | 10.83 | 33,031,120 | +0.45(+4.32%) |
Apr 11, 2000 | 10.25 | 10.44 | 9.962 | 10.38 | 16,315,093 | +0.07(+0.67%) |
Apr 10, 2000 | 9.991 | 10.31 | 9.962 | 10.31 | 18,793,970 | +0.40(+4.04%) |
Apr 07, 2000 | 9.904 | 9.962 | 9.766 | 9.913 | 12,470,864 | +0.11(+1.10%) |
Apr 06, 2000 | 9.688 | 9.835 | 9.532 | 9.805 | 12,522,381 | +0.19(+1.93%) |
Apr 05, 2000 | 9.796 | 9.943 | 9.619 | 9.619 | 21,790,574 | -0.30(-3.06%) |
Apr 04, 2000 | 9.513 | 10.00 | 9.376 | 9.923 | 44,019,520 | +0.63(+6.72%) |
Apr 03, 2000 | 8.868 | 9.376 | 8.868 | 9.297 | 16,113,186 | +0.43(+4.85%) |
Mar 31, 2000 | 9.297 | 9.297 | 8.790 | 8.868 | 19,252,500 | -0.20(-2.16%) |
Mar 30, 2000 | 9.210 | 9.396 | 9.063 | 9.063 | 25,611,124 | -0.11(-1.18%) |
Mar 29, 2000 | 8.937 | 9.180 | 8.927 | 9.171 | 25,168,914 | +0.26(+2.96%) |
Mar 28, 2000 | 8.624 | 8.927 | 8.624 | 8.907 | 19,290,898 | +0.27(+3.17%) |
Mar 27, 2000 | 8.790 | 8.907 | 8.615 | 8.633 | 19,053,794 | -0.19(-2.11%) |
Mar 24, 2000 | 8.819 | 8.829 | 8.615 | 8.819 | 22,897,062 | +0.04(+0.44%) |
Mar 23, 2000 | 8.741 | 8.888 | 8.682 | 8.780 | 21,793,454 | -0.13(-1.42%) |
Mar 22, 2000 | 8.946 | 9.015 | 8.654 | 8.907 | 24,782,698 | +0.00(+0.00%) |
Mar 21, 2000 | 8.937 | 8.985 | 8.771 | 8.907 | 23,891,236 | -0.18(-1.94%) |
Mar 20, 2000 | 9.122 | 9.224 | 8.976 | 9.083 | 18,968,360 | +0.08(+0.87%) |
Mar 17, 2000 | 9.357 | 9.357 | 8.907 | 9.005 | 35,521,516 | -0.35(-3.76%) |
Mar 16, 2000 | 9.327 | 9.454 | 9.180 | 9.357 | 43,845,452 | +0.22(+2.36%) |
Mar 15, 2000 | 8.819 | 9.141 | 8.537 | 9.141 | 39,577,252 | +0.43(+4.93%) |
Mar 14, 2000 | 8.976 | 9.063 | 8.615 | 8.712 | 33,185,028 | -0.23(-2.62%) |
Mar 13, 2000 | 8.399 | 8.946 | 8.321 | 8.946 | 57,591,112 | +0.55(+6.51%) |
Mar 10, 2000 | 8.927 | 9.024 | 8.243 | 8.399 | 77,693,480 | -0.63(-6.93%) |
Mar 09, 2000 | 9.141 | 9.297 | 8.829 | 9.024 | 54,743,940 | -0.04(-0.43%) |
Mar 08, 2000 | 9.532 | 9.640 | 8.927 | 9.063 | 119,326,912 | -0.47(-4.92%) |
Mar 07, 2000 | 9.063 | 11.31 | 8.946 | 9.532 | 219,645,152 | -4.11(-30.13%) |
Mar 02, 2000 | 13.75 | 13.82 | 13.55 | 13.64 | 5,704,907 | -0.15(-1.07%) |
Mar 01, 2000 | 13.75 | 13.86 | 13.57 | 13.79 | 6,645,325 | +0.06(+0.43%) |
Feb 29, 2000 | 13.99 | 14.04 | 13.63 | 13.73 | 10,658,183 | -0.08(-0.57%) |
Feb 28, 2000 | 13.41 | 14.06 | 13.28 | 13.81 | 11,329,819 | +0.51(+3.82%) |
Feb 25, 2000 | 13.87 | 13.91 | 13.30 | 13.30 | 11,482,769 | -0.53(-3.82%) |
Feb 24, 2000 | 14.12 | 14.20 | 13.53 | 13.83 | 11,556,364 | -0.33(-2.34%) |
Feb 23, 2000 | 14.51 | 14.51 | 14.08 | 14.16 | 8,570,639 | -0.35(-2.42%) |
Feb 22, 2000 | 14.42 | 14.60 | 14.07 | 14.51 | 8,362,333 | -0.12(-0.82%) |
Feb 18, 2000 | 14.66 | 14.76 | 14.38 | 14.63 | 7,442,073 | -0.09(-0.58%) |
Feb 17, 2000 | 14.69 | 14.84 | 14.53 | 14.72 | 7,491,350 | +0.02(+0.15%) |
Feb 16, 2000 | 14.97 | 15.04 | 14.53 | 14.70 | 8,502,804 | -0.27(-1.78%) |
Feb 15, 2000 | 14.45 | 14.97 | 14.39 | 14.96 | 10,981,682 | +0.61(+4.22%) |
Feb 14, 2000 | 14.64 | 14.66 | 14.22 | 14.36 | 8,402,970 | -0.29(-2.01%) |
Feb 11, 2000 | 14.27 | 14.68 | 14.27 | 14.65 | 8,535,442 | +0.36(+2.53%) |
Feb 10, 2000 | 14.65 | 14.80 | 14.07 | 14.29 | 8,427,929 | -0.40(-2.72%) |
Feb 09, 2000 | 14.88 | 14.98 | 14.65 | 14.69 | 10,008,625 | -0.27(-1.83%) |
Feb 08, 2000 | 14.69 | 14.98 | 14.50 | 14.96 | 10,859,770 | +0.39(+2.68%) |
Feb 07, 2000 | 14.69 | 14.81 | 14.46 | 14.57 | 10,342,363 | -0.23(-1.58%) |
Feb 04, 2000 | 15.25 | 15.27 | 14.69 | 14.81 | 12,235,680 | -0.48(-3.13%) |
Feb 03, 2000 | 15.60 | 15.60 | 15.11 | 15.28 | 10,014,705 | -0.13(-0.82%) |
Feb 02, 2000 | 15.59 | 15.63 | 15.36 | 15.41 | 6,272,869 | -0.14(-0.88%) |