Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 35.99 | 38.61 | 35.67 | 38.34 | 6,707,149 | +2.40(+6.68%) |
May 30, 2000 | 35.23 | 36.03 | 35.23 | 35.94 | 2,414,134 | +1.11(+3.18%) |
May 26, 2000 | 34.96 | 35.45 | 34.57 | 34.83 | 2,430,191 | +0.13(+0.37%) |
May 25, 2000 | 35.50 | 36.34 | 34.43 | 34.70 | 5,436,063 | -0.80(-2.24%) |
May 24, 2000 | 36.03 | 37.18 | 35.05 | 35.50 | 6,089,776 | -0.53(-1.48%) |
May 23, 2000 | 34.96 | 36.11 | 34.96 | 36.03 | 4,294,705 | +0.80(+2.26%) |
May 22, 2000 | 35.67 | 35.94 | 34.57 | 35.23 | 4,226,108 | -0.48(-1.35%) |
May 19, 2000 | 36.07 | 36.30 | 35.32 | 35.72 | 4,016,936 | -1.06(-2.90%) |
May 18, 2000 | 36.03 | 37.14 | 36.03 | 36.78 | 3,841,289 | +0.62(+1.71%) |
May 17, 2000 | 36.21 | 36.74 | 35.67 | 36.16 | 4,398,798 | -0.13(-0.37%) |
May 16, 2000 | 37.31 | 37.36 | 36.25 | 36.30 | 4,985,464 | -0.75(-2.03%) |
May 15, 2000 | 35.85 | 37.18 | 35.63 | 37.05 | 4,792,772 | +1.38(+3.86%) |
May 12, 2000 | 34.87 | 35.94 | 34.79 | 35.67 | 4,454,858 | +0.53(+1.52%) |
May 11, 2000 | 33.90 | 35.14 | 33.72 | 35.14 | 4,692,483 | +23.83(+210.71%) |
May 10, 2000 | 11.71 | 11.86 | 11.25 | 11.31 | 4,175,822 | -0.36(-3.12%) |
May 09, 2000 | 11.99 | 12.16 | 11.65 | 11.67 | 2,990,517 | -0.32(-2.67%) |
May 08, 2000 | 11.44 | 12.01 | 11.43 | 11.99 | 2,605,135 | +0.43(+3.70%) |
May 05, 2000 | 11.42 | 11.57 | 11.16 | 11.57 | 2,407,373 | +0.15(+1.30%) |
May 04, 2000 | 11.31 | 11.62 | 11.29 | 11.42 | 2,854,873 | +0.22(+1.94%) |
May 03, 2000 | 11.65 | 11.81 | 11.04 | 11.20 | 3,516,615 | -0.48(-4.09%) |
May 02, 2000 | 11.94 | 11.94 | 11.64 | 11.68 | 2,891,636 | -0.26(-2.19%) |
May 01, 2000 | 11.80 | 12.09 | 11.55 | 11.94 | 3,612,538 | +0.15(+1.25%) |
Apr 28, 2000 | 12.23 | 12.38 | 11.79 | 11.79 | 3,237,298 | -0.43(-3.55%) |
Apr 27, 2000 | 12.03 | 12.24 | 11.83 | 12.23 | 3,389,845 | +0.03(+0.24%) |
Apr 26, 2000 | 12.46 | 12.60 | 12.19 | 12.20 | 3,277,019 | -0.27(-2.13%) |
Apr 25, 2000 | 11.91 | 12.46 | 11.91 | 12.46 | 3,966,228 | +0.63(+5.29%) |
Apr 24, 2000 | 11.26 | 11.92 | 11.20 | 11.84 | 4,646,564 | +0.56(+4.94%) |
Apr 20, 2000 | 10.98 | 11.35 | 10.94 | 11.28 | 2,201,582 | +0.28(+2.51%) |
Apr 19, 2000 | 11.00 | 11.10 | 10.87 | 11.00 | 2,296,237 | -0.03(-0.31%) |
Apr 18, 2000 | 10.67 | 11.09 | 10.65 | 11.04 | 2,712,045 | +0.47(+4.43%) |
Apr 17, 2000 | 10.49 | 10.76 | 10.40 | 10.57 | 4,333,018 | +0.00(+0.00%) |
Apr 14, 2000 | 11.32 | 11.36 | 10.40 | 10.57 | 6,434,029 | -0.95(-8.22%) |
Apr 13, 2000 | 11.89 | 11.94 | 11.44 | 11.52 | 3,732,125 | -0.37(-3.15%) |
Apr 12, 2000 | 11.54 | 12.15 | 11.53 | 11.89 | 4,837,565 | +0.44(+3.83%) |
Apr 11, 2000 | 11.39 | 11.56 | 11.12 | 11.45 | 3,610,003 | +0.16(+1.40%) |
Apr 10, 2000 | 10.97 | 11.44 | 10.90 | 11.30 | 3,356,884 | +0.33(+2.97%) |
Apr 07, 2000 | 11.15 | 11.15 | 10.94 | 10.97 | 2,826,983 | -0.15(-1.38%) |
Apr 06, 2000 | 11.36 | 11.36 | 11.05 | 11.12 | 3,831,006 | -0.28(-2.42%) |
Apr 05, 2000 | 11.52 | 11.62 | 11.30 | 11.40 | 3,590,142 | -0.20(-1.70%) |
Apr 04, 2000 | 12.27 | 12.45 | 11.26 | 11.60 | 5,997,516 | -0.67(-5.47%) |
Apr 03, 2000 | 11.81 | 12.40 | 11.79 | 12.27 | 3,691,981 | +0.52(+4.40%) |
Mar 31, 2000 | 11.71 | 11.87 | 11.56 | 11.75 | 2,605,557 | -0.00(-0.04%) |
Mar 30, 2000 | 11.95 | 12.04 | 11.67 | 11.75 | 2,796,136 | -0.21(-1.73%) |
Mar 29, 2000 | 12.00 | 12.20 | 11.77 | 11.96 | 2,507,099 | -0.07(-0.58%) |
Mar 28, 2000 | 11.80 | 12.22 | 11.75 | 12.03 | 3,300,683 | +0.16(+1.33%) |
Mar 27, 2000 | 12.27 | 12.31 | 11.76 | 11.87 | 2,892,482 | -0.40(-3.30%) |
Mar 24, 2000 | 12.30 | 12.41 | 12.13 | 12.28 | 4,003,414 | -0.03(-0.24%) |
Mar 23, 2000 | 11.65 | 12.31 | 11.46 | 12.31 | 4,646,141 | +0.65(+5.58%) |
Mar 22, 2000 | 11.57 | 11.65 | 11.31 | 11.65 | 2,619,502 | +0.15(+1.29%) |
Mar 21, 2000 | 11.20 | 11.75 | 10.93 | 11.51 | 4,809,675 | +0.31(+2.73%) |
Mar 20, 2000 | 11.44 | 11.60 | 11.12 | 11.20 | 3,628,596 | -0.13(-1.13%) |
Mar 17, 2000 | 11.24 | 11.60 | 11.13 | 11.33 | 4,854,045 | -0.01(-0.09%) |
Mar 16, 2000 | 10.81 | 11.56 | 10.77 | 11.34 | 7,104,645 | +0.86(+8.18%) |
Mar 15, 2000 | 10.16 | 10.59 | 10.03 | 10.48 | 4,601,772 | +0.35(+3.46%) |
Mar 14, 2000 | 10.23 | 10.44 | 10.09 | 10.13 | 3,855,515 | +0.15(+1.49%) |
Mar 13, 2000 | 9.762 | 10.36 | 9.653 | 9.983 | 4,191,035 | -0.01(-0.10%) |
Mar 10, 2000 | 9.713 | 10.24 | 9.609 | 9.994 | 5,109,699 | +0.31(+3.21%) |
Mar 09, 2000 | 9.772 | 9.811 | 9.426 | 9.683 | 5,276,614 | +0.00(+0.00%) |
Mar 08, 2000 | 9.988 | 9.988 | 9.550 | 9.683 | 4,668,960 | -0.29(-2.87%) |
Mar 07, 2000 | 10.22 | 10.25 | 9.792 | 9.969 | 4,582,756 | -0.23(-2.22%) |
Mar 06, 2000 | 10.53 | 10.55 | 10.15 | 10.20 | 2,999,814 | -0.34(-3.18%) |
Mar 03, 2000 | 10.87 | 10.92 | 10.35 | 10.53 | 3,606,200 | -0.00(-0.05%) |
Mar 02, 2000 | 10.81 | 10.84 | 10.44 | 10.54 | 3,578,733 | -0.15(-1.43%) |