Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 11.98 | 12.10 | 11.88 | 12.02 | 17,069,128 | -0.03(-0.23%) |
May 30, 2000 | 11.83 | 12.07 | 11.80 | 12.05 | 17,679,706 | +0.16(+1.37%) |
May 26, 2000 | 11.79 | 11.99 | 11.77 | 11.89 | 10,292,486 | +0.13(+1.14%) |
May 25, 2000 | 11.89 | 11.91 | 11.64 | 11.75 | 14,944,584 | -0.22(-1.81%) |
May 24, 2000 | 11.95 | 12.04 | 11.84 | 11.97 | 15,961,288 | -0.01(-0.07%) |
May 23, 2000 | 12.04 | 12.06 | 11.78 | 11.98 | 14,878,398 | -0.04(-0.37%) |
May 22, 2000 | 11.89 | 12.11 | 11.87 | 12.02 | 16,786,018 | +0.23(+1.91%) |
May 19, 2000 | 11.57 | 11.85 | 11.53 | 11.80 | 14,624,048 | +0.04(+0.37%) |
May 18, 2000 | 11.76 | 11.89 | 11.68 | 11.75 | 12,422,228 | +0.01(+0.10%) |
May 17, 2000 | 11.83 | 11.90 | 11.62 | 11.74 | 19,241,494 | -0.27(-2.26%) |
May 16, 2000 | 12.01 | 12.08 | 11.87 | 12.01 | 15,125,123 | -0.05(-0.44%) |
May 15, 2000 | 11.82 | 12.10 | 11.80 | 12.07 | 15,435,956 | +0.23(+1.94%) |
May 12, 2000 | 11.90 | 11.93 | 11.79 | 11.84 | 13,814,912 | -0.13(-1.10%) |
May 11, 2000 | 11.80 | 12.03 | 11.76 | 11.97 | 19,028,728 | +0.21(+1.77%) |
May 10, 2000 | 11.50 | 11.85 | 11.49 | 11.76 | 19,699,946 | +0.30(+2.59%) |
May 09, 2000 | 11.62 | 11.67 | 11.36 | 11.46 | 14,529,100 | -0.14(-1.24%) |
May 08, 2000 | 11.52 | 11.65 | 11.45 | 11.61 | 12,797,168 | +0.06(+0.55%) |
May 05, 2000 | 11.36 | 11.54 | 11.35 | 11.54 | 12,282,232 | +0.07(+0.63%) |
May 04, 2000 | 11.25 | 11.50 | 11.23 | 11.47 | 17,490,156 | +0.29(+2.58%) |
May 03, 2000 | 11.31 | 11.32 | 11.11 | 11.18 | 12,246,540 | -0.11(-0.96%) |
May 02, 2000 | 11.28 | 11.48 | 11.25 | 11.29 | 14,019,016 | +0.04(+0.32%) |
May 01, 2000 | 11.30 | 11.41 | 11.21 | 11.25 | 15,369,077 | +0.04(+0.40%) |
Apr 28, 2000 | 11.61 | 11.61 | 11.21 | 11.21 | 16,863,986 | -0.43(-3.72%) |
Apr 27, 2000 | 11.49 | 11.68 | 11.34 | 11.64 | 16,743,049 | +0.08(+0.71%) |
Apr 26, 2000 | 11.69 | 11.69 | 11.44 | 11.56 | 14,602,910 | -0.13(-1.09%) |
Apr 25, 2000 | 11.58 | 11.76 | 11.56 | 11.69 | 20,284,188 | +0.16(+1.42%) |
Apr 24, 2000 | 11.34 | 11.69 | 11.14 | 11.52 | 15,445,312 | +0.13(+1.10%) |
Apr 20, 2000 | 11.17 | 11.40 | 11.12 | 11.40 | 13,979,165 | +0.23(+2.01%) |
Apr 19, 2000 | 11.00 | 11.32 | 10.97 | 11.17 | 20,964,762 | +0.18(+1.64%) |
Apr 18, 2000 | 10.97 | 11.08 | 10.82 | 10.99 | 20,895,458 | +0.10(+0.91%) |
Apr 17, 2000 | 11.34 | 11.45 | 10.84 | 10.89 | 28,085,852 | -0.47(-4.13%) |
Apr 14, 2000 | 11.52 | 11.80 | 11.25 | 11.36 | 20,536,458 | -0.18(-1.56%) |
Apr 13, 2000 | 11.53 | 11.69 | 11.37 | 11.54 | 15,445,659 | +0.01(+0.08%) |
Apr 12, 2000 | 11.54 | 11.76 | 11.50 | 11.53 | 14,905,080 | +0.08(+0.72%) |
Apr 11, 2000 | 11.39 | 11.68 | 11.35 | 11.45 | 18,487,108 | +0.16(+1.43%) |
Apr 10, 2000 | 11.40 | 11.49 | 11.27 | 11.29 | 15,765,848 | -0.19(-1.65%) |
Apr 07, 2000 | 11.69 | 11.74 | 11.41 | 11.48 | 13,564,375 | -0.32(-2.68%) |
Apr 06, 2000 | 11.62 | 11.83 | 11.55 | 11.80 | 14,325,690 | +0.29(+2.51%) |
Apr 05, 2000 | 11.83 | 11.99 | 11.47 | 11.51 | 22,577,144 | -0.40(-3.33%) |
Apr 04, 2000 | 11.53 | 11.96 | 11.53 | 11.90 | 28,405,348 | +0.29(+2.48%) |
Apr 03, 2000 | 11.22 | 11.65 | 11.21 | 11.62 | 17,264,568 | +0.36(+3.20%) |
Mar 31, 2000 | 11.38 | 11.53 | 11.23 | 11.25 | 21,849,442 | -0.09(-0.79%) |
Mar 30, 2000 | 11.75 | 11.80 | 11.21 | 11.34 | 23,013,072 | -0.27(-2.33%) |
Mar 29, 2000 | 11.28 | 11.82 | 11.22 | 11.62 | 35,971,376 | +0.22(+1.90%) |
Mar 28, 2000 | 10.91 | 11.40 | 10.91 | 11.40 | 14,337,472 | +0.36(+3.24%) |
Mar 27, 2000 | 11.15 | 11.28 | 10.93 | 11.04 | 16,745,128 | -0.11(-0.95%) |
Mar 24, 2000 | 10.93 | 11.19 | 10.91 | 11.15 | 15,258,882 | +0.25(+2.32%) |
Mar 23, 2000 | 10.77 | 10.97 | 10.72 | 10.89 | 17,541,788 | +0.08(+0.75%) |
Mar 22, 2000 | 11.11 | 11.11 | 10.74 | 10.81 | 24,708,272 | -0.30(-2.67%) |
Mar 21, 2000 | 10.93 | 11.22 | 10.91 | 11.11 | 18,852,692 | +0.31(+2.84%) |
Mar 20, 2000 | 10.99 | 11.15 | 10.72 | 10.80 | 18,519,682 | -0.32(-2.92%) |
Mar 17, 2000 | 11.44 | 11.50 | 11.11 | 11.13 | 25,875,716 | -0.38(-3.30%) |
Mar 16, 2000 | 11.25 | 11.53 | 10.95 | 11.51 | 20,100,530 | +0.29(+2.57%) |
Mar 15, 2000 | 11.14 | 11.25 | 10.78 | 11.22 | 20,602,644 | +0.07(+0.65%) |
Mar 14, 2000 | 10.84 | 11.25 | 10.77 | 11.15 | 15,683,375 | +0.20(+1.82%) |
Mar 13, 2000 | 11.04 | 11.25 | 10.73 | 10.95 | 16,410,731 | -0.17(-1.51%) |
Mar 10, 2000 | 11.54 | 11.57 | 11.01 | 11.11 | 16,348,357 | -0.49(-4.24%) |
Mar 09, 2000 | 11.25 | 11.62 | 11.17 | 11.61 | 18,902,246 | +0.12(+1.03%) |
Mar 08, 2000 | 11.18 | 11.83 | 11.18 | 11.49 | 34,621,660 | -0.05(-0.48%) |
Mar 07, 2000 | 10.41 | 11.69 | 10.39 | 11.54 | 39,535,384 | +1.02(+9.68%) |
Mar 06, 2000 | 10.68 | 10.82 | 10.39 | 10.52 | 18,205,038 | -0.40(-3.63%) |
Mar 03, 2000 | 11.04 | 11.04 | 10.71 | 10.92 | 17,693,914 | -0.19(-1.70%) |
Mar 02, 2000 | 10.97 | 11.21 | 10.90 | 11.11 | 16,985,616 | +0.14(+1.24%) |