Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 13.00 | 13.05 | 12.62 | 12.67 | 19,489,264 | -0.34(-2.63%) |
Apr 27, 2000 | 12.93 | 13.05 | 12.75 | 13.01 | 27,891,326 | -0.14(-1.07%) |
Apr 26, 2000 | 13.39 | 13.53 | 13.00 | 13.15 | 29,416,530 | -0.22(-1.66%) |
Apr 25, 2000 | 13.07 | 13.40 | 12.96 | 13.38 | 31,514,254 | +0.32(+2.43%) |
Apr 24, 2000 | 12.65 | 13.21 | 12.60 | 13.06 | 33,113,918 | +0.29(+2.25%) |
Apr 20, 2000 | 12.58 | 12.77 | 12.53 | 12.77 | 23,519,656 | +0.24(+1.93%) |
Apr 19, 2000 | 12.58 | 12.64 | 12.42 | 12.53 | 19,512,016 | -0.08(-0.64%) |
Apr 18, 2000 | 12.31 | 12.73 | 12.24 | 12.61 | 35,076,372 | +0.36(+2.96%) |
Apr 17, 2000 | 11.63 | 12.35 | 11.59 | 12.25 | 44,057,988 | +0.50(+4.29%) |
Apr 14, 2000 | 11.93 | 12.10 | 11.53 | 11.74 | 43,636,044 | -0.38(-3.16%) |
Apr 13, 2000 | 12.68 | 12.69 | 12.09 | 12.13 | 35,157,864 | -0.50(-3.99%) |
Apr 12, 2000 | 13.10 | 13.15 | 12.57 | 12.63 | 26,809,992 | -0.39(-3.02%) |
Apr 11, 2000 | 12.76 | 13.21 | 12.70 | 13.02 | 28,960,252 | +0.18(+1.37%) |
Apr 10, 2000 | 12.84 | 12.97 | 12.72 | 12.85 | 19,627,842 | +0.05(+0.40%) |
Apr 07, 2000 | 12.70 | 12.88 | 12.59 | 12.80 | 18,376,076 | +0.16(+1.23%) |
Apr 06, 2000 | 12.42 | 12.71 | 12.41 | 12.64 | 19,016,852 | +0.29(+2.33%) |
Apr 05, 2000 | 12.26 | 12.49 | 12.14 | 12.35 | 29,534,426 | -0.06(-0.45%) |
Apr 04, 2000 | 12.78 | 12.80 | 11.86 | 12.41 | 45,545,132 | -0.56(-4.35%) |
Apr 03, 2000 | 12.51 | 12.97 | 12.49 | 12.97 | 26,450,512 | +0.43(+3.45%) |
Mar 31, 2000 | 12.83 | 12.88 | 12.47 | 12.54 | 32,309,328 | -0.25(-1.97%) |
Mar 30, 2000 | 13.05 | 13.09 | 12.70 | 12.79 | 34,426,908 | -0.34(-2.61%) |
Mar 29, 2000 | 12.68 | 13.29 | 12.68 | 13.13 | 53,957,952 | +0.56(+4.49%) |
Mar 28, 2000 | 12.63 | 12.78 | 12.57 | 12.57 | 30,076,748 | -0.16(-1.23%) |
Mar 27, 2000 | 12.71 | 12.79 | 12.59 | 12.73 | 22,624,472 | -0.09(-0.70%) |
Mar 24, 2000 | 12.70 | 12.87 | 12.57 | 12.82 | 31,820,784 | -0.08(-0.59%) |
Mar 23, 2000 | 12.21 | 12.89 | 12.16 | 12.89 | 43,188,864 | +0.73(+6.04%) |
Mar 22, 2000 | 12.13 | 12.24 | 11.98 | 12.16 | 29,938,170 | +0.03(+0.25%) |
Mar 21, 2000 | 11.18 | 12.20 | 11.12 | 12.13 | 51,218,212 | +0.77(+6.78%) |
Mar 20, 2000 | 11.27 | 11.42 | 11.09 | 11.36 | 21,505,908 | +0.09(+0.76%) |
Mar 17, 2000 | 11.13 | 11.40 | 11.05 | 11.27 | 43,935,956 | +0.07(+0.63%) |
Mar 16, 2000 | 10.77 | 11.24 | 10.76 | 11.20 | 41,373,680 | +0.44(+4.07%) |
Mar 15, 2000 | 10.22 | 10.85 | 10.17 | 10.76 | 35,728,732 | +0.53(+5.17%) |
Mar 14, 2000 | 10.45 | 10.46 | 10.22 | 10.23 | 26,296,214 | -0.20(-1.88%) |
Mar 13, 2000 | 10.39 | 10.52 | 10.28 | 10.43 | 26,558,894 | -0.18(-1.71%) |
Mar 10, 2000 | 10.55 | 10.80 | 10.48 | 10.61 | 28,542,858 | +0.22(+2.09%) |
Mar 09, 2000 | 10.50 | 10.64 | 10.25 | 10.39 | 26,068,280 | -0.11(-1.01%) |
Mar 08, 2000 | 10.50 | 10.67 | 10.40 | 10.50 | 32,976,580 | +0.03(+0.28%) |
Mar 07, 2000 | 11.07 | 11.07 | 10.45 | 10.47 | 40,856,176 | -0.60(-5.46%) |
Mar 06, 2000 | 11.24 | 11.24 | 10.85 | 11.07 | 25,507,756 | -0.16(-1.39%) |
Mar 03, 2000 | 11.06 | 11.32 | 11.04 | 11.23 | 32,768,090 | +0.33(+3.05%) |
Mar 02, 2000 | 10.59 | 10.97 | 10.55 | 10.90 | 27,419,328 | +0.31(+2.95%) |
Mar 01, 2000 | 10.76 | 10.79 | 10.54 | 10.59 | 36,801,380 | -0.08(-0.76%) |
Feb 29, 2000 | 10.53 | 10.80 | 10.49 | 10.67 | 31,128,714 | +0.24(+2.27%) |
Feb 28, 2000 | 10.15 | 10.66 | 10.15 | 10.43 | 37,289,508 | +0.27(+2.63%) |
Feb 25, 2000 | 10.44 | 10.55 | 10.13 | 10.16 | 36,774,488 | -0.39(-3.72%) |
Feb 24, 2000 | 10.50 | 10.71 | 10.16 | 10.56 | 38,083,344 | +0.04(+0.38%) |
Feb 23, 2000 | 10.48 | 10.71 | 10.34 | 10.52 | 30,275,310 | +0.07(+0.67%) |
Feb 22, 2000 | 10.17 | 10.48 | 10.08 | 10.45 | 37,548,880 | +0.36(+3.60%) |
Feb 18, 2000 | 10.56 | 10.63 | 10.07 | 10.08 | 48,713,024 | -0.47(-4.49%) |
Feb 17, 2000 | 10.87 | 10.93 | 10.48 | 10.56 | 39,876,604 | -0.38(-3.44%) |
Feb 16, 2000 | 11.01 | 11.03 | 10.83 | 10.93 | 20,036,550 | -0.15(-1.34%) |
Feb 15, 2000 | 10.80 | 11.20 | 10.79 | 11.08 | 25,955,762 | +0.25(+2.32%) |
Feb 14, 2000 | 10.78 | 10.95 | 10.76 | 10.83 | 20,051,856 | +0.05(+0.47%) |
Feb 11, 2000 | 10.88 | 11.06 | 10.76 | 10.78 | 28,339,746 | -0.14(-1.25%) |
Feb 10, 2000 | 10.84 | 11.03 | 10.73 | 10.91 | 26,430,242 | +0.11(+1.03%) |
Feb 09, 2000 | 11.04 | 11.10 | 10.80 | 10.80 | 22,095,388 | -0.24(-2.19%) |
Feb 08, 2000 | 11.00 | 11.16 | 11.00 | 11.04 | 25,778,712 | +0.05(+0.41%) |
Feb 07, 2000 | 11.42 | 11.42 | 10.95 | 11.00 | 25,213,224 | -0.41(-3.57%) |
Feb 04, 2000 | 11.36 | 11.53 | 11.32 | 11.41 | 25,050,650 | +0.19(+1.66%) |
Feb 03, 2000 | 10.95 | 11.27 | 10.90 | 11.22 | 27,897,946 | +0.42(+3.87%) |
Feb 02, 2000 | 11.05 | 11.09 | 10.80 | 10.80 | 30,087,918 | -0.16(-1.43%) |