Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 11.50 | 11.50 | 11.05 | 11.31 | 29,256,312 | -0.21(-1.85%) |
Jun 29, 2000 | 11.05 | 11.55 | 11.05 | 11.52 | 23,651,212 | +0.41(+3.72%) |
Jun 28, 2000 | 11.74 | 11.76 | 10.91 | 11.11 | 22,855,012 | -0.60(-5.13%) |
Jun 27, 2000 | 11.50 | 11.98 | 11.23 | 11.71 | 37,168,540 | +0.13(+1.14%) |
Jun 26, 2000 | 11.07 | 11.71 | 10.89 | 11.58 | 48,035,228 | +1.60(+16.00%) |
Jun 23, 2000 | 10.17 | 10.20 | 9.821 | 9.983 | 22,781,990 | -0.21(-2.09%) |
Jun 22, 2000 | 10.54 | 10.65 | 9.902 | 10.20 | 29,688,340 | -0.45(-4.24%) |
Jun 21, 2000 | 10.75 | 10.80 | 10.33 | 10.65 | 20,123,606 | -0.05(-0.48%) |
Jun 20, 2000 | 11.10 | 11.10 | 10.67 | 10.70 | 12,898,164 | -0.29(-2.67%) |
Jun 19, 2000 | 11.07 | 11.15 | 10.91 | 10.99 | 20,996,116 | +0.13(+1.22%) |
Jun 16, 2000 | 11.42 | 11.55 | 10.86 | 10.86 | 38,161,968 | -0.88(-7.47%) |
Jun 15, 2000 | 11.55 | 11.76 | 11.55 | 11.74 | 17,633,806 | +0.05(+0.44%) |
Jun 14, 2000 | 11.61 | 11.74 | 11.55 | 11.69 | 10,154,313 | +0.03(+0.26%) |
Jun 13, 2000 | 11.55 | 11.84 | 11.55 | 11.66 | 15,454,411 | -0.16(-1.37%) |
Jun 12, 2000 | 11.52 | 11.90 | 11.37 | 11.82 | 14,380,209 | +0.32(+2.78%) |
Jun 09, 2000 | 11.47 | 11.69 | 11.34 | 11.50 | 10,678,852 | +0.00(+0.00%) |
Jun 08, 2000 | 11.23 | 11.55 | 11.02 | 11.50 | 14,899,113 | +0.11(+0.93%) |
Jun 07, 2000 | 10.99 | 11.47 | 10.99 | 11.39 | 15,391,485 | +0.40(+3.64%) |
Jun 06, 2000 | 10.86 | 10.99 | 10.70 | 10.99 | 14,396,175 | +0.13(+1.22%) |
Jun 05, 2000 | 10.67 | 10.99 | 10.67 | 10.86 | 13,598,566 | +0.11(+0.99%) |
Jun 02, 2000 | 11.26 | 11.29 | 10.59 | 10.75 | 29,307,498 | -0.51(-4.50%) |
Jun 01, 2000 | 11.12 | 11.42 | 11.07 | 11.26 | 14,557,482 | +0.14(+1.22%) |
May 31, 2000 | 11.26 | 11.42 | 11.07 | 11.12 | 18,986,478 | -0.14(-1.21%) |
May 30, 2000 | 11.63 | 11.69 | 11.23 | 11.26 | 16,111,141 | -0.43(-3.64%) |
May 26, 2000 | 11.84 | 11.93 | 11.66 | 11.69 | 10,858,003 | -0.24(-2.00%) |
May 25, 2000 | 12.24 | 12.24 | 11.82 | 11.93 | 23,674,926 | -0.24(-1.96%) |
May 24, 2000 | 11.61 | 12.19 | 11.61 | 12.16 | 33,022,944 | +0.56(+4.81%) |
May 23, 2000 | 11.55 | 11.79 | 11.55 | 11.61 | 20,549,530 | -0.05(-0.44%) |
May 22, 2000 | 11.76 | 11.76 | 11.50 | 11.66 | 23,057,878 | -0.06(-0.47%) |
May 19, 2000 | 11.07 | 11.84 | 11.07 | 11.71 | 27,783,658 | +0.51(+4.52%) |
May 18, 2000 | 11.50 | 11.74 | 11.18 | 11.21 | 24,413,836 | -0.40(-3.45%) |
May 17, 2000 | 11.55 | 12.01 | 11.55 | 11.61 | 38,534,828 | -0.08(-0.69%) |
May 16, 2000 | 11.58 | 11.87 | 11.42 | 11.69 | 45,417,700 | +0.03(+0.26%) |
May 15, 2000 | 10.73 | 11.66 | 10.73 | 11.66 | 64,674,664 | +1.30(+12.59%) |
May 12, 2000 | 9.796 | 10.43 | 9.796 | 10.35 | 22,876,614 | +0.35(+3.45%) |
May 11, 2000 | 10.22 | 10.25 | 9.715 | 10.01 | 33,412,238 | -0.11(-1.05%) |
May 10, 2000 | 10.09 | 10.33 | 10.06 | 10.12 | 24,648,634 | +0.06(+0.55%) |
May 09, 2000 | 10.35 | 10.38 | 10.01 | 10.06 | 15,861,081 | -0.24(-2.36%) |
May 08, 2000 | 10.09 | 10.35 | 10.03 | 10.30 | 27,886,734 | +0.29(+2.94%) |
May 05, 2000 | 9.928 | 10.17 | 9.796 | 10.01 | 19,253,444 | +0.08(+0.82%) |
May 04, 2000 | 10.01 | 10.12 | 9.847 | 9.928 | 15,271,503 | +0.03(+0.26%) |
May 03, 2000 | 10.20 | 10.46 | 9.902 | 9.902 | 29,168,968 | -0.24(-2.35%) |
May 02, 2000 | 10.03 | 10.46 | 10.01 | 10.14 | 34,354,248 | +0.11(+1.06%) |
May 01, 2000 | 9.370 | 10.06 | 9.370 | 10.03 | 30,668,622 | +0.72(+7.73%) |
Apr 28, 2000 | 9.370 | 9.395 | 9.025 | 9.314 | 26,824,978 | -0.06(-0.59%) |
Apr 27, 2000 | 9.395 | 9.502 | 9.314 | 9.370 | 29,705,012 | -0.13(-1.39%) |
Apr 26, 2000 | 9.370 | 9.557 | 9.289 | 9.502 | 22,751,466 | +0.13(+1.41%) |
Apr 25, 2000 | 9.025 | 9.502 | 8.969 | 9.370 | 36,157,028 | +0.19(+2.04%) |
Apr 24, 2000 | 9.050 | 9.370 | 8.995 | 9.182 | 23,808,996 | +0.08(+0.89%) |
Apr 20, 2000 | 8.863 | 9.182 | 8.863 | 9.101 | 15,046,801 | +0.24(+2.69%) |
Apr 19, 2000 | 8.995 | 9.131 | 8.756 | 8.863 | 16,086,957 | +0.05(+0.58%) |
Apr 18, 2000 | 9.025 | 9.101 | 8.705 | 8.812 | 19,430,012 | -0.24(-2.64%) |
Apr 17, 2000 | 8.944 | 9.076 | 8.676 | 9.050 | 28,660,160 | +0.06(+0.62%) |
Apr 14, 2000 | 9.314 | 9.608 | 8.918 | 8.995 | 29,060,256 | -0.51(-5.33%) |
Apr 13, 2000 | 9.370 | 9.608 | 9.289 | 9.502 | 17,670,670 | +0.19(+2.01%) |
Apr 12, 2000 | 9.314 | 9.634 | 9.238 | 9.314 | 21,218,468 | +0.05(+0.55%) |
Apr 11, 2000 | 9.263 | 9.344 | 9.157 | 9.263 | 17,815,774 | -0.11(-1.14%) |
Apr 10, 2000 | 9.370 | 9.476 | 8.944 | 9.370 | 34,334,056 | -0.21(-2.22%) |
Apr 07, 2000 | 9.902 | 10.06 | 9.344 | 9.583 | 57,572,964 | -0.19(-1.92%) |
Apr 06, 2000 | 9.715 | 10.03 | 9.583 | 9.770 | 38,448,892 | +0.24(+2.55%) |
Apr 05, 2000 | 9.395 | 9.608 | 9.370 | 9.527 | 23,532,170 | +0.08(+0.81%) |
Apr 04, 2000 | 9.796 | 10.12 | 9.025 | 9.451 | 41,371,424 | -0.26(-2.72%) |