Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 11.50 | 11.50 | 11.05 | 11.32 | 29,245,126 | -0.21(-1.85%) |
Jun 29, 2000 | 11.05 | 11.55 | 11.05 | 11.53 | 23,642,170 | +0.41(+3.72%) |
Jun 28, 2000 | 11.74 | 11.77 | 10.92 | 11.12 | 22,846,274 | -0.60(-5.13%) |
Jun 27, 2000 | 11.50 | 11.98 | 11.24 | 11.72 | 37,154,328 | +0.13(+1.14%) |
Jun 26, 2000 | 11.08 | 11.72 | 10.89 | 11.58 | 48,016,864 | +1.60(+16.00%) |
Jun 23, 2000 | 10.17 | 10.20 | 9.825 | 9.987 | 22,773,278 | -0.21(-2.09%) |
Jun 22, 2000 | 10.54 | 10.65 | 9.906 | 10.20 | 29,676,990 | -0.45(-4.24%) |
Jun 21, 2000 | 10.76 | 10.81 | 10.33 | 10.65 | 20,115,912 | -0.05(-0.48%) |
Jun 20, 2000 | 11.10 | 11.10 | 10.68 | 10.70 | 12,893,232 | -0.29(-2.67%) |
Jun 19, 2000 | 11.08 | 11.16 | 10.92 | 11.00 | 20,988,088 | +0.13(+1.22%) |
Jun 16, 2000 | 11.42 | 11.55 | 10.86 | 10.86 | 38,147,380 | -0.88(-7.47%) |
Jun 15, 2000 | 11.55 | 11.77 | 11.55 | 11.74 | 17,627,064 | +0.05(+0.44%) |
Jun 14, 2000 | 11.61 | 11.74 | 11.55 | 11.69 | 10,150,431 | +0.03(+0.26%) |
Jun 13, 2000 | 11.55 | 11.85 | 11.55 | 11.66 | 15,448,502 | -0.16(-1.37%) |
Jun 12, 2000 | 11.53 | 11.90 | 11.37 | 11.82 | 14,374,711 | +0.32(+2.78%) |
Jun 09, 2000 | 11.48 | 11.69 | 11.34 | 11.50 | 10,674,769 | +0.00(+0.00%) |
Jun 08, 2000 | 11.24 | 11.55 | 11.02 | 11.50 | 14,893,417 | +0.11(+0.93%) |
Jun 07, 2000 | 11.00 | 11.48 | 11.00 | 11.40 | 15,385,600 | +0.40(+3.64%) |
Jun 06, 2000 | 10.86 | 11.00 | 10.70 | 11.00 | 14,390,671 | +0.13(+1.22%) |
Jun 05, 2000 | 10.68 | 11.00 | 10.68 | 10.86 | 13,593,367 | +0.11(+0.99%) |
Jun 02, 2000 | 11.27 | 11.29 | 10.60 | 10.76 | 29,296,292 | -0.51(-4.50%) |
Jun 01, 2000 | 11.13 | 11.42 | 11.08 | 11.27 | 14,551,916 | +0.14(+1.22%) |
May 31, 2000 | 11.27 | 11.42 | 11.08 | 11.13 | 18,979,218 | -0.14(-1.21%) |
May 30, 2000 | 11.64 | 11.69 | 11.24 | 11.27 | 16,104,981 | -0.43(-3.64%) |
May 26, 2000 | 11.85 | 11.93 | 11.66 | 11.69 | 10,853,852 | -0.24(-2.00%) |
May 25, 2000 | 12.25 | 12.25 | 11.82 | 11.93 | 23,665,874 | -0.24(-1.96%) |
May 24, 2000 | 11.61 | 12.19 | 11.61 | 12.17 | 33,010,318 | +0.56(+4.81%) |
May 23, 2000 | 11.55 | 11.80 | 11.55 | 11.61 | 20,541,672 | -0.05(-0.44%) |
May 22, 2000 | 11.77 | 11.77 | 11.50 | 11.66 | 23,049,062 | -0.06(-0.47%) |
May 19, 2000 | 11.08 | 11.85 | 11.08 | 11.72 | 27,773,036 | +0.51(+4.52%) |
May 18, 2000 | 11.50 | 11.74 | 11.18 | 11.21 | 24,404,502 | -0.40(-3.45%) |
May 17, 2000 | 11.55 | 12.01 | 11.55 | 11.61 | 38,520,096 | -0.08(-0.69%) |
May 16, 2000 | 11.58 | 11.87 | 11.42 | 11.69 | 45,400,336 | +0.03(+0.26%) |
May 15, 2000 | 10.73 | 11.66 | 10.73 | 11.66 | 64,649,936 | +1.30(+12.59%) |
May 12, 2000 | 9.799 | 10.44 | 9.799 | 10.36 | 22,867,866 | +0.35(+3.45%) |
May 11, 2000 | 10.23 | 10.25 | 9.718 | 10.01 | 33,399,464 | -0.11(-1.05%) |
May 10, 2000 | 10.09 | 10.33 | 10.06 | 10.12 | 24,639,210 | +0.06(+0.55%) |
May 09, 2000 | 10.36 | 10.38 | 10.01 | 10.06 | 15,855,016 | -0.24(-2.36%) |
May 08, 2000 | 10.09 | 10.36 | 10.04 | 10.31 | 27,876,072 | +0.29(+2.94%) |
May 05, 2000 | 9.931 | 10.17 | 9.799 | 10.01 | 19,246,082 | +0.08(+0.81%) |
May 04, 2000 | 10.01 | 10.12 | 9.851 | 9.931 | 15,265,664 | +0.03(+0.26%) |
May 03, 2000 | 10.20 | 10.46 | 9.906 | 9.906 | 29,157,814 | -0.24(-2.35%) |
May 02, 2000 | 10.04 | 10.46 | 10.01 | 10.14 | 34,341,112 | +0.11(+1.06%) |
May 01, 2000 | 9.373 | 10.06 | 9.373 | 10.04 | 30,656,896 | +0.72(+7.73%) |
Apr 28, 2000 | 9.373 | 9.399 | 9.028 | 9.318 | 26,814,722 | -0.06(-0.59%) |
Apr 27, 2000 | 9.399 | 9.505 | 9.318 | 9.373 | 29,693,654 | -0.13(-1.39%) |
Apr 26, 2000 | 9.373 | 9.561 | 9.292 | 9.505 | 22,742,766 | +0.13(+1.41%) |
Apr 25, 2000 | 9.028 | 9.505 | 8.973 | 9.373 | 36,143,204 | +0.19(+2.04%) |
Apr 24, 2000 | 9.054 | 9.373 | 8.998 | 9.186 | 23,799,894 | +0.08(+0.89%) |
Apr 20, 2000 | 8.866 | 9.186 | 8.866 | 9.105 | 15,041,048 | +0.24(+2.69%) |
Apr 19, 2000 | 8.998 | 9.135 | 8.760 | 8.866 | 16,080,806 | +0.05(+0.58%) |
Apr 18, 2000 | 9.028 | 9.105 | 8.709 | 8.815 | 19,422,582 | -0.24(-2.64%) |
Apr 17, 2000 | 8.947 | 9.079 | 8.679 | 9.054 | 28,649,202 | +0.06(+0.62%) |
Apr 14, 2000 | 9.318 | 9.612 | 8.922 | 8.998 | 29,049,144 | -0.51(-5.33%) |
Apr 13, 2000 | 9.373 | 9.612 | 9.292 | 9.505 | 17,663,914 | +0.19(+2.01%) |
Apr 12, 2000 | 9.318 | 9.637 | 9.241 | 9.318 | 21,210,356 | +0.05(+0.55%) |
Apr 11, 2000 | 9.267 | 9.348 | 9.160 | 9.267 | 17,808,964 | -0.11(-1.14%) |
Apr 10, 2000 | 9.373 | 9.480 | 8.947 | 9.373 | 34,320,928 | -0.21(-2.22%) |
Apr 07, 2000 | 9.906 | 10.06 | 9.348 | 9.586 | 57,550,948 | -0.19(-1.92%) |
Apr 06, 2000 | 9.718 | 10.04 | 9.586 | 9.774 | 38,434,192 | +0.24(+2.55%) |
Apr 05, 2000 | 9.399 | 9.612 | 9.373 | 9.531 | 23,523,172 | +0.08(+0.81%) |
Apr 04, 2000 | 9.799 | 10.12 | 9.028 | 9.454 | 41,355,608 | -0.26(-2.72%) |