Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 11.98 | 12.10 | 11.88 | 12.02 | 17,064,608 | -0.03(-0.23%) |
May 30, 2000 | 11.83 | 12.07 | 11.81 | 12.05 | 17,675,024 | +0.16(+1.37%) |
May 26, 2000 | 11.79 | 12.00 | 11.77 | 11.89 | 10,289,760 | +0.13(+1.14%) |
May 25, 2000 | 11.89 | 11.92 | 11.65 | 11.75 | 14,940,626 | -0.22(-1.81%) |
May 24, 2000 | 11.95 | 12.04 | 11.84 | 11.97 | 15,957,061 | -0.01(-0.07%) |
May 23, 2000 | 12.04 | 12.06 | 11.78 | 11.98 | 14,874,457 | -0.04(-0.37%) |
May 22, 2000 | 11.89 | 12.11 | 11.87 | 12.02 | 16,781,572 | +0.23(+1.91%) |
May 19, 2000 | 11.57 | 11.85 | 11.54 | 11.80 | 14,620,175 | +0.04(+0.37%) |
May 18, 2000 | 11.76 | 11.89 | 11.68 | 11.76 | 12,418,939 | +0.01(+0.10%) |
May 17, 2000 | 11.83 | 11.91 | 11.62 | 11.74 | 19,236,398 | -0.27(-2.26%) |
May 16, 2000 | 12.02 | 12.08 | 11.87 | 12.02 | 15,121,118 | -0.05(-0.44%) |
May 15, 2000 | 11.83 | 12.10 | 11.80 | 12.07 | 15,431,869 | +0.23(+1.94%) |
May 12, 2000 | 11.90 | 11.93 | 11.79 | 11.84 | 13,811,254 | -0.13(-1.10%) |
May 11, 2000 | 11.81 | 12.03 | 11.76 | 11.97 | 19,023,688 | +0.21(+1.77%) |
May 10, 2000 | 11.50 | 11.85 | 11.49 | 11.76 | 19,694,730 | +0.30(+2.59%) |
May 09, 2000 | 11.62 | 11.67 | 11.37 | 11.47 | 14,525,253 | -0.14(-1.24%) |
May 08, 2000 | 11.53 | 11.65 | 11.46 | 11.61 | 12,793,779 | +0.06(+0.55%) |
May 05, 2000 | 11.37 | 11.55 | 11.36 | 11.55 | 12,278,980 | +0.07(+0.63%) |
May 04, 2000 | 11.26 | 11.50 | 11.23 | 11.47 | 17,485,524 | +0.29(+2.58%) |
May 03, 2000 | 11.31 | 11.32 | 11.11 | 11.19 | 12,243,297 | -0.11(-0.96%) |
May 02, 2000 | 11.29 | 11.48 | 11.26 | 11.29 | 14,015,303 | +0.04(+0.32%) |
May 01, 2000 | 11.30 | 11.41 | 11.21 | 11.26 | 15,365,007 | +0.04(+0.40%) |
Apr 28, 2000 | 11.61 | 11.61 | 11.21 | 11.21 | 16,859,520 | -0.43(-3.72%) |
Apr 27, 2000 | 11.49 | 11.68 | 11.35 | 11.65 | 16,738,615 | +0.08(+0.71%) |
Apr 26, 2000 | 11.69 | 11.69 | 11.45 | 11.56 | 14,599,043 | -0.13(-1.09%) |
Apr 25, 2000 | 11.58 | 11.76 | 11.56 | 11.69 | 20,278,816 | +0.16(+1.41%) |
Apr 24, 2000 | 11.35 | 11.69 | 11.14 | 11.53 | 15,441,222 | +0.13(+1.10%) |
Apr 20, 2000 | 11.18 | 11.40 | 11.12 | 11.40 | 13,975,463 | +0.23(+2.01%) |
Apr 19, 2000 | 11.01 | 11.32 | 10.97 | 11.18 | 20,959,210 | +0.18(+1.64%) |
Apr 18, 2000 | 10.97 | 11.09 | 10.82 | 11.00 | 20,889,924 | +0.10(+0.91%) |
Apr 17, 2000 | 11.35 | 11.46 | 10.84 | 10.90 | 28,078,414 | -0.47(-4.13%) |
Apr 14, 2000 | 11.52 | 11.80 | 11.26 | 11.37 | 20,531,020 | -0.18(-1.56%) |
Apr 13, 2000 | 11.54 | 11.69 | 11.37 | 11.55 | 15,441,569 | +0.01(+0.07%) |
Apr 12, 2000 | 11.55 | 11.76 | 11.50 | 11.54 | 14,901,133 | +0.08(+0.72%) |
Apr 11, 2000 | 11.39 | 11.68 | 11.36 | 11.46 | 18,482,214 | +0.16(+1.43%) |
Apr 10, 2000 | 11.40 | 11.49 | 11.27 | 11.29 | 15,761,673 | -0.19(-1.65%) |
Apr 07, 2000 | 11.69 | 11.74 | 11.41 | 11.48 | 13,560,783 | -0.32(-2.68%) |
Apr 06, 2000 | 11.63 | 11.83 | 11.55 | 11.80 | 14,321,896 | +0.29(+2.51%) |
Apr 05, 2000 | 11.83 | 12.00 | 11.47 | 11.51 | 22,571,164 | -0.40(-3.33%) |
Apr 04, 2000 | 11.54 | 11.96 | 11.54 | 11.91 | 28,397,826 | +0.29(+2.48%) |
Apr 03, 2000 | 11.22 | 11.65 | 11.21 | 11.62 | 17,259,996 | +0.36(+3.20%) |
Mar 31, 2000 | 11.38 | 11.54 | 11.23 | 11.26 | 21,843,654 | -0.09(-0.79%) |
Mar 30, 2000 | 11.75 | 11.81 | 11.21 | 11.35 | 23,006,978 | -0.27(-2.34%) |
Mar 29, 2000 | 11.29 | 11.83 | 11.22 | 11.62 | 35,961,848 | +0.22(+1.90%) |
Mar 28, 2000 | 10.91 | 11.40 | 10.91 | 11.40 | 14,333,675 | +0.36(+3.24%) |
Mar 27, 2000 | 11.15 | 11.29 | 10.93 | 11.04 | 16,740,693 | -0.11(-0.94%) |
Mar 24, 2000 | 10.93 | 11.19 | 10.91 | 11.15 | 15,254,841 | +0.25(+2.32%) |
Mar 23, 2000 | 10.77 | 10.98 | 10.72 | 10.90 | 17,537,144 | +0.08(+0.75%) |
Mar 22, 2000 | 11.11 | 11.11 | 10.74 | 10.82 | 24,701,730 | -0.30(-2.68%) |
Mar 21, 2000 | 10.93 | 11.22 | 10.91 | 11.11 | 18,847,700 | +0.31(+2.85%) |
Mar 20, 2000 | 11.00 | 11.16 | 10.72 | 10.81 | 18,514,778 | -0.32(-2.92%) |
Mar 17, 2000 | 11.45 | 11.50 | 11.11 | 11.13 | 25,868,862 | -0.38(-3.30%) |
Mar 16, 2000 | 11.26 | 11.54 | 10.95 | 11.51 | 20,095,206 | +0.29(+2.57%) |
Mar 15, 2000 | 11.14 | 11.26 | 10.78 | 11.22 | 20,597,188 | +0.07(+0.65%) |
Mar 14, 2000 | 10.84 | 11.26 | 10.77 | 11.15 | 15,679,222 | +0.20(+1.82%) |
Mar 13, 2000 | 11.04 | 11.25 | 10.73 | 10.95 | 16,406,385 | -0.17(-1.51%) |
Mar 10, 2000 | 11.55 | 11.57 | 11.01 | 11.12 | 16,344,027 | -0.49(-4.24%) |
Mar 09, 2000 | 11.26 | 11.63 | 11.18 | 11.61 | 18,897,240 | +0.12(+1.03%) |
Mar 08, 2000 | 11.19 | 11.83 | 11.19 | 11.49 | 34,612,492 | -0.05(-0.47%) |
Mar 07, 2000 | 10.41 | 11.69 | 10.39 | 11.55 | 39,524,916 | +1.02(+9.68%) |
Mar 06, 2000 | 10.68 | 10.82 | 10.39 | 10.53 | 18,200,216 | -0.40(-3.63%) |
Mar 03, 2000 | 11.04 | 11.04 | 10.72 | 10.92 | 17,689,228 | -0.19(-1.70%) |
Mar 02, 2000 | 10.97 | 11.21 | 10.91 | 11.11 | 16,981,118 | +0.14(+1.24%) |