Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 12.80 | 12.84 | 12.68 | 12.77 | 8,327,666 | -0.08(-0.60%) |
Apr 27, 2000 | 12.73 | 12.90 | 12.66 | 12.84 | 7,699,851 | +0.04(+0.30%) |
Apr 26, 2000 | 13.01 | 13.01 | 12.69 | 12.80 | 8,853,375 | -0.24(-1.85%) |
Apr 25, 2000 | 12.95 | 13.07 | 12.78 | 13.05 | 9,118,977 | +0.07(+0.52%) |
Apr 24, 2000 | 12.61 | 13.07 | 12.61 | 12.98 | 11,646,389 | +0.35(+2.76%) |
Apr 20, 2000 | 12.71 | 12.83 | 12.57 | 12.63 | 9,118,331 | -0.10(-0.77%) |
Apr 19, 2000 | 12.61 | 12.78 | 12.49 | 12.73 | 12,613,798 | +0.12(+0.92%) |
Apr 18, 2000 | 12.38 | 12.69 | 12.26 | 12.61 | 24,239,184 | +0.62(+5.16%) |
Apr 17, 2000 | 11.70 | 12.07 | 11.68 | 11.99 | 19,368,212 | +0.65(+5.72%) |
Apr 14, 2000 | 11.62 | 11.70 | 11.23 | 11.34 | 13,691,067 | -0.46(-3.86%) |
Apr 13, 2000 | 11.77 | 11.91 | 11.57 | 11.80 | 11,434,748 | -0.12(-0.97%) |
Apr 12, 2000 | 12.02 | 12.28 | 11.77 | 11.92 | 12,169,837 | -0.19(-1.60%) |
Apr 11, 2000 | 11.76 | 12.13 | 11.70 | 12.11 | 14,388,351 | +0.35(+2.96%) |
Apr 10, 2000 | 11.58 | 11.84 | 11.56 | 11.76 | 13,572,806 | +0.30(+2.62%) |
Apr 07, 2000 | 11.80 | 11.82 | 11.42 | 11.46 | 10,215,955 | -0.13(-1.08%) |
Apr 06, 2000 | 11.95 | 11.96 | 11.50 | 11.59 | 13,419,972 | -0.41(-3.39%) |
Apr 05, 2000 | 11.76 | 11.99 | 11.57 | 11.99 | 22,695,014 | +0.12(+0.98%) |
Apr 04, 2000 | 11.33 | 11.88 | 11.31 | 11.88 | 35,585,724 | +0.70(+6.23%) |
Apr 03, 2000 | 10.93 | 11.26 | 10.83 | 11.18 | 17,950,058 | +0.31(+2.85%) |
Mar 31, 2000 | 10.99 | 11.01 | 10.84 | 10.87 | 12,958,563 | -0.08(-0.71%) |
Mar 30, 2000 | 10.92 | 11.08 | 10.88 | 10.95 | 16,718,663 | -0.05(-0.44%) |
Mar 29, 2000 | 10.84 | 11.16 | 10.84 | 11.00 | 23,757,096 | -0.15(-1.31%) |
Mar 28, 2000 | 10.75 | 11.14 | 10.73 | 11.14 | 29,701,460 | +0.35(+3.23%) |
Mar 27, 2000 | 10.99 | 11.03 | 10.62 | 10.79 | 36,531,160 | -0.39(-3.46%) |
Mar 24, 2000 | 11.30 | 11.45 | 10.86 | 11.18 | 62,628,908 | -1.20(-9.69%) |
Mar 23, 2000 | 12.57 | 12.68 | 12.37 | 12.38 | 16,794,918 | -0.35(-2.74%) |
Mar 22, 2000 | 12.51 | 12.73 | 12.33 | 12.73 | 16,130,915 | +0.31(+2.49%) |
Mar 21, 2000 | 12.09 | 12.53 | 12.09 | 12.42 | 12,976,011 | +0.15(+1.18%) |
Mar 20, 2000 | 12.33 | 12.37 | 12.16 | 12.27 | 10,927,456 | -0.04(-0.31%) |
Mar 17, 2000 | 12.27 | 12.37 | 12.10 | 12.31 | 17,782,036 | -0.04(-0.31%) |
Mar 16, 2000 | 12.36 | 12.46 | 12.22 | 12.35 | 24,830,810 | +0.44(+3.73%) |
Mar 15, 2000 | 11.18 | 12.10 | 11.11 | 11.91 | 19,419,912 | +0.65(+5.76%) |
Mar 14, 2000 | 11.11 | 11.55 | 11.10 | 11.26 | 16,710,585 | +0.43(+3.93%) |
Mar 13, 2000 | 10.77 | 11.07 | 10.73 | 10.83 | 9,312,200 | -0.13(-1.23%) |
Mar 10, 2000 | 11.25 | 11.41 | 10.81 | 10.97 | 14,093,346 | -0.28(-2.50%) |
Mar 09, 2000 | 10.99 | 11.30 | 10.82 | 11.25 | 15,620,069 | +0.26(+2.38%) |
Mar 08, 2000 | 10.47 | 11.10 | 10.41 | 10.99 | 20,754,056 | +0.39(+3.65%) |
Mar 07, 2000 | 10.91 | 10.91 | 10.23 | 10.60 | 26,705,528 | -0.31(-2.84%) |
Mar 06, 2000 | 11.29 | 11.29 | 10.87 | 10.91 | 12,339,473 | -0.46(-4.08%) |
Mar 03, 2000 | 11.49 | 11.49 | 11.18 | 11.37 | 9,374,885 | -0.03(-0.26%) |
Mar 02, 2000 | 11.30 | 11.60 | 11.24 | 11.40 | 10,986,587 | +0.05(+0.44%) |
Mar 01, 2000 | 11.18 | 11.35 | 11.00 | 11.35 | 15,197,433 | +0.21(+1.90%) |
Feb 29, 2000 | 11.33 | 11.36 | 11.03 | 11.14 | 16,454,677 | -0.12(-1.03%) |
Feb 28, 2000 | 11.14 | 11.29 | 10.84 | 11.26 | 21,887,548 | +0.12(+1.04%) |
Feb 25, 2000 | 11.23 | 11.24 | 10.88 | 11.14 | 21,361,514 | -0.27(-2.37%) |
Feb 24, 2000 | 11.61 | 11.64 | 11.14 | 11.41 | 29,920,532 | -0.37(-3.11%) |
Feb 23, 2000 | 12.09 | 12.12 | 11.78 | 11.78 | 13,410,279 | -0.39(-3.18%) |
Feb 22, 2000 | 12.07 | 12.23 | 11.88 | 12.17 | 11,812,471 | +0.18(+1.52%) |
Feb 18, 2000 | 12.15 | 12.22 | 11.90 | 11.98 | 13,327,884 | -0.27(-2.21%) |
Feb 17, 2000 | 12.52 | 12.55 | 12.19 | 12.25 | 9,342,250 | -0.10(-0.78%) |
Feb 16, 2000 | 12.42 | 12.48 | 12.22 | 12.35 | 14,946,049 | +0.02(+0.15%) |
Feb 15, 2000 | 12.02 | 12.42 | 11.99 | 12.33 | 15,938,338 | +0.32(+2.67%) |
Feb 14, 2000 | 11.91 | 12.11 | 11.87 | 12.01 | 11,923,623 | +0.03(+0.23%) |
Feb 11, 2000 | 12.03 | 12.14 | 11.75 | 11.98 | 16,544,503 | -0.09(-0.72%) |
Feb 10, 2000 | 12.35 | 12.44 | 11.99 | 12.07 | 18,332,950 | -0.31(-2.50%) |
Feb 09, 2000 | 12.70 | 12.71 | 12.33 | 12.38 | 20,071,960 | -0.32(-2.51%) |
Feb 08, 2000 | 12.76 | 12.84 | 12.57 | 12.70 | 9,900,917 | +0.10(+0.76%) |
Feb 07, 2000 | 12.62 | 12.69 | 12.53 | 12.60 | 9,407,842 | -0.11(-0.83%) |
Feb 04, 2000 | 12.86 | 12.94 | 12.66 | 12.71 | 11,162,685 | -0.18(-1.43%) |
Feb 03, 2000 | 13.15 | 13.15 | 12.67 | 12.89 | 16,554,520 | -0.32(-2.41%) |
Feb 02, 2000 | 13.23 | 13.36 | 13.14 | 13.21 | 9,367,453 | +0.09(+0.66%) |