Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 14.58 | 15.14 | 14.51 | 15.14 | 69,157,280 | +0.53(+3.64%) |
Jun 29, 2000 | 14.81 | 14.94 | 14.58 | 14.61 | 50,787,072 | -0.33(-2.22%) |
Jun 28, 2000 | 14.95 | 15.15 | 14.88 | 14.94 | 49,479,652 | +0.02(+0.16%) |
Jun 27, 2000 | 15.00 | 15.16 | 14.83 | 14.92 | 41,041,776 | -0.13(-0.87%) |
Jun 26, 2000 | 14.67 | 15.16 | 14.67 | 15.05 | 63,782,032 | +0.34(+2.33%) |
Jun 23, 2000 | 15.13 | 15.15 | 14.57 | 14.70 | 65,795,868 | -0.41(-2.73%) |
Jun 22, 2000 | 15.40 | 15.52 | 15.01 | 15.12 | 115,334,168 | -0.16(-1.02%) |
Jun 21, 2000 | 14.57 | 15.56 | 14.56 | 15.27 | 211,870,944 | +1.09(+7.67%) |
Jun 20, 2000 | 13.98 | 14.24 | 13.96 | 14.18 | 82,258,704 | +0.24(+1.70%) |
Jun 19, 2000 | 13.73 | 13.97 | 13.63 | 13.95 | 61,560,024 | +0.21(+1.56%) |
Jun 16, 2000 | 13.74 | 13.84 | 13.53 | 13.73 | 90,759,456 | +0.04(+0.26%) |
Jun 15, 2000 | 13.40 | 13.76 | 13.37 | 13.70 | 86,640,904 | +0.35(+2.65%) |
Jun 14, 2000 | 13.21 | 13.44 | 13.15 | 13.34 | 105,661,520 | +0.50(+3.87%) |
Jun 13, 2000 | 12.63 | 12.87 | 12.51 | 12.85 | 58,501,360 | +0.19(+1.50%) |
Jun 12, 2000 | 13.06 | 13.06 | 12.56 | 12.66 | 65,068,056 | -0.37(-2.82%) |
Jun 09, 2000 | 13.18 | 13.19 | 12.93 | 13.02 | 47,169,408 | +0.00(+0.00%) |
Jun 08, 2000 | 13.54 | 13.65 | 12.92 | 13.02 | 125,175,360 | -0.32(-2.40%) |
Jun 07, 2000 | 13.11 | 13.39 | 12.70 | 13.34 | 100,798,248 | +0.17(+1.26%) |
Jun 06, 2000 | 12.91 | 13.22 | 12.83 | 13.18 | 130,793,656 | +0.52(+4.11%) |
Jun 05, 2000 | 12.50 | 12.94 | 12.49 | 12.66 | 85,065,608 | +0.11(+0.84%) |
Jun 02, 2000 | 12.49 | 12.63 | 12.30 | 12.55 | 106,283,400 | +0.33(+2.71%) |
Jun 01, 2000 | 12.18 | 12.49 | 12.08 | 12.22 | 124,834,040 | +0.38(+3.20%) |
May 31, 2000 | 12.04 | 12.06 | 11.75 | 11.84 | 72,607,192 | -0.16(-1.29%) |
May 30, 2000 | 11.82 | 12.14 | 11.73 | 12.00 | 90,529,352 | +0.37(+3.16%) |
May 26, 2000 | 11.75 | 11.85 | 11.43 | 11.63 | 73,734,976 | -0.01(-0.10%) |
May 25, 2000 | 12.22 | 12.26 | 11.57 | 11.64 | 124,624,808 | -0.77(-6.19%) |
May 24, 2000 | 11.95 | 12.60 | 11.92 | 12.41 | 112,913,232 | +0.45(+3.75%) |
May 23, 2000 | 12.09 | 12.41 | 11.94 | 11.96 | 76,563,272 | -0.19(-1.56%) |
May 22, 2000 | 12.32 | 12.35 | 11.82 | 12.15 | 92,403,176 | -0.16(-1.34%) |
May 19, 2000 | 12.37 | 12.48 | 12.21 | 12.31 | 87,942,512 | -0.21(-1.71%) |
May 18, 2000 | 12.88 | 12.88 | 12.47 | 12.53 | 70,853,312 | -0.28(-2.22%) |
May 17, 2000 | 13.03 | 13.08 | 12.73 | 12.81 | 70,327,064 | -0.34(-2.60%) |
May 16, 2000 | 13.17 | 13.37 | 13.07 | 13.15 | 63,945,296 | +0.02(+0.19%) |
May 15, 2000 | 13.06 | 13.14 | 12.87 | 13.13 | 44,777,796 | +0.11(+0.81%) |
May 12, 2000 | 12.95 | 13.20 | 12.92 | 13.02 | 50,043,408 | +0.18(+1.38%) |
May 11, 2000 | 12.61 | 12.89 | 12.44 | 12.85 | 77,128,088 | +0.32(+2.54%) |
May 10, 2000 | 12.82 | 12.85 | 12.44 | 12.53 | 89,477,392 | -0.31(-2.39%) |
May 09, 2000 | 13.28 | 13.33 | 12.78 | 12.83 | 80,281,856 | -0.38(-2.86%) |
May 08, 2000 | 13.43 | 13.51 | 13.19 | 13.21 | 47,800,000 | -0.25(-1.84%) |
May 05, 2000 | 13.30 | 13.59 | 13.22 | 13.46 | 48,083,464 | +0.13(+0.97%) |
May 04, 2000 | 13.31 | 13.49 | 13.12 | 13.33 | 57,217,452 | -0.02(-0.17%) |
May 03, 2000 | 13.32 | 13.40 | 13.02 | 13.35 | 73,117,848 | +0.13(+0.99%) |
May 02, 2000 | 13.78 | 13.91 | 13.15 | 13.22 | 129,072,792 | -0.68(-4.86%) |
May 01, 2000 | 13.79 | 14.01 | 13.57 | 13.90 | 142,406,960 | +0.70(+5.29%) |
Apr 28, 2000 | 13.39 | 13.44 | 12.92 | 13.20 | 103,138,880 | -0.01(-0.09%) |
Apr 27, 2000 | 12.76 | 13.24 | 12.75 | 13.21 | 102,593,608 | +0.34(+2.66%) |
Apr 26, 2000 | 13.25 | 13.46 | 12.75 | 12.87 | 141,456,176 | -0.26(-1.97%) |
Apr 25, 2000 | 13.01 | 13.15 | 12.80 | 13.13 | 210,705,664 | +0.52(+4.13%) |
Apr 24, 2000 | 12.73 | 12.87 | 12.30 | 12.61 | 414,292,992 | -2.33(-15.61%) |
Apr 20, 2000 | 14.88 | 15.12 | 14.67 | 14.94 | 69,198,232 | +0.05(+0.32%) |
Apr 19, 2000 | 15.41 | 15.43 | 14.79 | 14.89 | 70,952,376 | -0.35(-2.32%) |
Apr 18, 2000 | 14.48 | 15.51 | 14.36 | 15.25 | 121,250,984 | +0.89(+6.18%) |
Apr 17, 2000 | 14.05 | 14.38 | 13.82 | 14.36 | 158,206,448 | +0.33(+2.36%) |
Apr 14, 2000 | 14.97 | 15.05 | 13.86 | 14.03 | 199,742,752 | -0.97(-6.47%) |
Apr 13, 2000 | 15.31 | 15.57 | 14.95 | 15.00 | 124,581,752 | -0.02(-0.15%) |
Apr 12, 2000 | 15.54 | 15.57 | 14.90 | 15.02 | 202,101,888 | -0.85(-5.37%) |
Apr 11, 2000 | 16.11 | 16.29 | 15.80 | 15.87 | 95,053,944 | -0.41(-2.54%) |
Apr 10, 2000 | 16.77 | 16.77 | 16.28 | 16.29 | 80,159,008 | -0.57(-3.37%) |
Apr 07, 2000 | 16.47 | 16.91 | 16.09 | 16.86 | 109,123,848 | +0.58(+3.56%) |
Apr 06, 2000 | 16.63 | 16.66 | 16.14 | 16.28 | 87,735,664 | -0.07(-0.43%) |
Apr 05, 2000 | 16.70 | 16.75 | 16.25 | 16.35 | 109,485,776 | -0.41(-2.47%) |
Apr 04, 2000 | 17.33 | 17.41 | 16.08 | 16.76 | 239,404,736 | -0.44(-2.54%) |