Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 11.55 | 11.67 | 11.45 | 11.59 | 17,701,134 | -0.03(-0.23%) |
May 30, 2000 | 11.41 | 11.63 | 11.38 | 11.62 | 18,334,318 | +0.16(+1.37%) |
May 26, 2000 | 11.37 | 11.57 | 11.35 | 11.46 | 10,673,577 | +0.13(+1.14%) |
May 25, 2000 | 11.46 | 11.49 | 11.23 | 11.33 | 15,497,925 | -0.21(-1.81%) |
May 24, 2000 | 11.52 | 11.61 | 11.42 | 11.54 | 16,552,274 | -0.01(-0.07%) |
May 23, 2000 | 11.61 | 11.63 | 11.36 | 11.55 | 15,429,288 | -0.04(-0.37%) |
May 22, 2000 | 11.46 | 11.68 | 11.44 | 11.59 | 17,407,540 | +0.22(+1.91%) |
May 19, 2000 | 11.16 | 11.43 | 11.12 | 11.37 | 15,165,521 | +0.04(+0.37%) |
May 18, 2000 | 11.34 | 11.46 | 11.26 | 11.33 | 12,882,176 | +0.01(+0.10%) |
May 17, 2000 | 11.41 | 11.48 | 11.20 | 11.32 | 19,953,934 | -0.26(-2.26%) |
May 16, 2000 | 11.58 | 11.64 | 11.44 | 11.58 | 15,685,149 | -0.05(-0.44%) |
May 15, 2000 | 11.40 | 11.67 | 11.37 | 11.63 | 16,007,491 | +0.22(+1.94%) |
May 12, 2000 | 11.47 | 11.51 | 11.37 | 11.41 | 14,326,426 | -0.13(-1.10%) |
May 11, 2000 | 11.38 | 11.60 | 11.34 | 11.54 | 19,733,288 | +0.20(+1.77%) |
May 10, 2000 | 11.09 | 11.43 | 11.08 | 11.34 | 20,429,360 | +0.29(+2.59%) |
May 09, 2000 | 11.20 | 11.25 | 10.96 | 11.05 | 15,067,058 | -0.14(-1.24%) |
May 08, 2000 | 11.11 | 11.24 | 11.04 | 11.19 | 13,270,999 | +0.06(+0.55%) |
May 05, 2000 | 10.96 | 11.13 | 10.95 | 11.13 | 12,736,996 | +0.07(+0.63%) |
May 04, 2000 | 10.85 | 11.09 | 10.83 | 11.06 | 18,137,750 | +0.28(+2.58%) |
May 03, 2000 | 10.90 | 10.91 | 10.71 | 10.78 | 12,699,983 | -0.10(-0.96%) |
May 02, 2000 | 10.88 | 11.07 | 10.85 | 10.89 | 14,538,086 | +0.03(+0.32%) |
May 01, 2000 | 10.90 | 11.00 | 10.81 | 10.85 | 15,938,135 | +0.04(+0.40%) |
Apr 28, 2000 | 11.19 | 11.19 | 10.81 | 10.81 | 17,488,394 | -0.42(-3.72%) |
Apr 27, 2000 | 11.08 | 11.26 | 10.94 | 11.23 | 17,362,980 | +0.08(+0.71%) |
Apr 26, 2000 | 11.27 | 11.27 | 11.04 | 11.15 | 15,143,600 | -0.12(-1.09%) |
Apr 25, 2000 | 11.17 | 11.34 | 11.15 | 11.27 | 21,035,234 | +0.16(+1.41%) |
Apr 24, 2000 | 10.94 | 11.27 | 10.74 | 11.11 | 16,017,193 | +0.12(+1.10%) |
Apr 20, 2000 | 10.77 | 10.99 | 10.72 | 10.99 | 14,496,760 | +0.22(+2.01%) |
Apr 19, 2000 | 10.61 | 10.91 | 10.57 | 10.77 | 21,741,008 | +0.17(+1.64%) |
Apr 18, 2000 | 10.57 | 10.69 | 10.44 | 10.60 | 21,669,136 | +0.10(+0.91%) |
Apr 17, 2000 | 10.94 | 11.04 | 10.45 | 10.50 | 29,125,764 | -0.45(-4.13%) |
Apr 14, 2000 | 11.10 | 11.37 | 10.85 | 10.96 | 21,296,844 | -0.17(-1.56%) |
Apr 13, 2000 | 11.12 | 11.27 | 10.97 | 11.13 | 16,017,553 | +0.01(+0.07%) |
Apr 12, 2000 | 11.13 | 11.34 | 11.09 | 11.12 | 15,456,958 | +0.08(+0.72%) |
Apr 11, 2000 | 10.98 | 11.26 | 10.95 | 11.04 | 19,171,616 | +0.16(+1.43%) |
Apr 10, 2000 | 10.99 | 11.08 | 10.87 | 10.89 | 16,349,597 | -0.18(-1.65%) |
Apr 07, 2000 | 11.27 | 11.32 | 11.00 | 11.07 | 14,066,612 | -0.30(-2.68%) |
Apr 06, 2000 | 11.21 | 11.41 | 11.14 | 11.37 | 14,856,116 | +0.28(+2.51%) |
Apr 05, 2000 | 11.41 | 11.57 | 11.06 | 11.10 | 23,413,090 | -0.38(-3.33%) |
Apr 04, 2000 | 11.12 | 11.53 | 11.12 | 11.48 | 29,457,090 | +0.28(+2.48%) |
Apr 03, 2000 | 10.82 | 11.24 | 10.81 | 11.20 | 17,903,810 | +0.35(+3.20%) |
Mar 31, 2000 | 10.97 | 11.12 | 10.83 | 10.85 | 22,658,442 | -0.09(-0.79%) |
Mar 30, 2000 | 11.33 | 11.38 | 10.81 | 10.94 | 23,865,158 | -0.26(-2.34%) |
Mar 29, 2000 | 10.88 | 11.40 | 10.82 | 11.20 | 37,303,256 | +0.21(+1.90%) |
Mar 28, 2000 | 10.52 | 10.99 | 10.52 | 10.99 | 14,868,334 | +0.35(+3.24%) |
Mar 27, 2000 | 10.75 | 10.88 | 10.54 | 10.65 | 17,365,136 | -0.10(-0.95%) |
Mar 24, 2000 | 10.54 | 10.79 | 10.52 | 10.75 | 15,823,860 | +0.24(+2.32%) |
Mar 23, 2000 | 10.38 | 10.58 | 10.34 | 10.50 | 18,191,294 | +0.08(+0.75%) |
Mar 22, 2000 | 10.71 | 10.71 | 10.36 | 10.43 | 25,623,126 | -0.29(-2.68%) |
Mar 21, 2000 | 10.54 | 10.82 | 10.52 | 10.71 | 19,550,736 | +0.30(+2.84%) |
Mar 20, 2000 | 10.60 | 10.76 | 10.34 | 10.42 | 19,205,396 | -0.31(-2.92%) |
Mar 17, 2000 | 11.04 | 11.09 | 10.71 | 10.73 | 26,833,794 | -0.37(-3.30%) |
Mar 16, 2000 | 10.85 | 11.12 | 10.56 | 11.10 | 20,844,776 | +0.28(+2.57%) |
Mar 15, 2000 | 10.74 | 10.85 | 10.39 | 10.82 | 21,365,482 | +0.07(+0.65%) |
Mar 14, 2000 | 10.45 | 10.85 | 10.38 | 10.75 | 16,264,071 | +0.19(+1.82%) |
Mar 13, 2000 | 10.64 | 10.84 | 10.35 | 10.56 | 17,018,358 | -0.16(-1.51%) |
Mar 10, 2000 | 11.13 | 11.16 | 10.62 | 10.72 | 16,953,674 | -0.47(-4.24%) |
Mar 09, 2000 | 10.85 | 11.21 | 10.77 | 11.19 | 19,602,124 | +0.11(+1.03%) |
Mar 08, 2000 | 10.78 | 11.41 | 10.78 | 11.08 | 35,903,568 | -0.05(-0.47%) |
Mar 07, 2000 | 10.03 | 11.27 | 10.02 | 11.13 | 40,999,228 | +0.98(+9.68%) |
Mar 06, 2000 | 10.30 | 10.44 | 10.02 | 10.15 | 18,879,100 | -0.38(-3.63%) |
Mar 03, 2000 | 10.64 | 10.64 | 10.33 | 10.53 | 18,349,052 | -0.18(-1.70%) |
Mar 02, 2000 | 10.57 | 10.81 | 10.51 | 10.71 | 17,614,528 | +0.13(+1.24%) |