Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 11.61 | 11.63 | 11.46 | 11.49 | 12,261,021 | -0.08(-0.71%) |
Mar 30, 2000 | 11.54 | 11.71 | 11.50 | 11.57 | 15,818,719 | -0.05(-0.44%) |
Mar 29, 2000 | 11.46 | 11.79 | 11.46 | 11.62 | 22,478,284 | -0.15(-1.31%) |
Mar 28, 2000 | 11.36 | 11.78 | 11.35 | 11.78 | 28,102,670 | +0.37(+3.23%) |
Mar 27, 2000 | 11.61 | 11.65 | 11.22 | 11.41 | 34,564,736 | -0.41(-3.46%) |
Mar 24, 2000 | 11.94 | 12.10 | 11.48 | 11.82 | 59,257,676 | -1.27(-9.69%) |
Mar 23, 2000 | 13.29 | 13.40 | 13.07 | 13.08 | 15,890,870 | -0.37(-2.74%) |
Mar 22, 2000 | 13.23 | 13.45 | 13.03 | 13.45 | 15,262,609 | +0.33(+2.49%) |
Mar 21, 2000 | 12.78 | 13.25 | 12.78 | 13.12 | 12,277,530 | +0.15(+1.18%) |
Mar 20, 2000 | 13.03 | 13.07 | 12.85 | 12.97 | 10,339,246 | -0.04(-0.31%) |
Mar 17, 2000 | 12.97 | 13.07 | 12.79 | 13.01 | 16,824,854 | -0.04(-0.31%) |
Mar 16, 2000 | 13.06 | 13.17 | 12.91 | 13.05 | 23,494,200 | +0.47(+3.73%) |
Mar 15, 2000 | 11.82 | 12.79 | 11.74 | 12.58 | 18,374,564 | +0.69(+5.76%) |
Mar 14, 2000 | 11.74 | 12.20 | 11.73 | 11.90 | 15,811,076 | +0.45(+3.93%) |
Mar 13, 2000 | 11.39 | 11.70 | 11.34 | 11.45 | 8,810,937 | -0.14(-1.23%) |
Mar 10, 2000 | 11.89 | 12.06 | 11.43 | 11.59 | 13,334,720 | -0.30(-2.50%) |
Mar 09, 2000 | 11.61 | 11.94 | 11.44 | 11.89 | 14,779,261 | +0.28(+2.38%) |
Mar 08, 2000 | 11.07 | 11.73 | 11.00 | 11.61 | 19,636,894 | +0.41(+3.65%) |
Mar 07, 2000 | 11.53 | 11.53 | 10.81 | 11.20 | 25,268,006 | -0.33(-2.84%) |
Mar 06, 2000 | 11.93 | 11.93 | 11.49 | 11.53 | 11,675,256 | -0.49(-4.08%) |
Mar 03, 2000 | 12.14 | 12.14 | 11.82 | 12.02 | 8,870,247 | -0.03(-0.26%) |
Mar 02, 2000 | 11.94 | 12.26 | 11.88 | 12.05 | 10,395,193 | +0.05(+0.44%) |
Mar 01, 2000 | 11.82 | 12.00 | 11.62 | 12.00 | 14,379,375 | +0.22(+1.90%) |
Feb 29, 2000 | 11.98 | 12.01 | 11.65 | 11.78 | 15,568,944 | -0.12(-1.03%) |
Feb 28, 2000 | 11.78 | 11.93 | 11.46 | 11.90 | 20,709,370 | +0.12(+1.04%) |
Feb 25, 2000 | 11.87 | 11.88 | 11.50 | 11.78 | 20,211,654 | -0.29(-2.37%) |
Feb 24, 2000 | 12.27 | 12.31 | 11.78 | 12.06 | 28,309,950 | -0.39(-3.11%) |
Feb 23, 2000 | 12.78 | 12.81 | 12.45 | 12.45 | 12,688,422 | -0.41(-3.18%) |
Feb 22, 2000 | 12.76 | 12.93 | 12.55 | 12.86 | 11,176,621 | +0.19(+1.52%) |
Feb 18, 2000 | 12.84 | 12.91 | 12.57 | 12.67 | 12,610,462 | -0.29(-2.21%) |
Feb 17, 2000 | 13.24 | 13.27 | 12.88 | 12.95 | 8,839,369 | -0.10(-0.78%) |
Feb 16, 2000 | 13.12 | 13.19 | 12.91 | 13.05 | 14,141,523 | +0.02(+0.15%) |
Feb 15, 2000 | 12.71 | 13.12 | 12.67 | 13.03 | 15,080,398 | +0.34(+2.67%) |
Feb 14, 2000 | 12.58 | 12.80 | 12.54 | 12.69 | 11,281,790 | +0.03(+0.23%) |
Feb 11, 2000 | 12.72 | 12.83 | 12.42 | 12.67 | 15,653,935 | -0.09(-0.72%) |
Feb 10, 2000 | 13.05 | 13.14 | 12.67 | 12.76 | 17,346,112 | -0.33(-2.50%) |
Feb 09, 2000 | 13.42 | 13.43 | 13.03 | 13.08 | 18,991,512 | -0.34(-2.51%) |
Feb 08, 2000 | 13.48 | 13.57 | 13.29 | 13.42 | 9,367,964 | +0.10(+0.76%) |
Feb 07, 2000 | 13.34 | 13.41 | 13.25 | 13.32 | 8,901,431 | -0.11(-0.83%) |
Feb 04, 2000 | 13.59 | 13.68 | 13.38 | 13.43 | 10,561,812 | -0.19(-1.43%) |
Feb 03, 2000 | 13.90 | 13.90 | 13.39 | 13.63 | 15,663,412 | -0.34(-2.41%) |
Feb 02, 2000 | 13.98 | 14.12 | 13.89 | 13.96 | 8,863,215 | +0.09(+0.66%) |
Feb 01, 2000 | 13.97 | 13.98 | 13.80 | 13.87 | 9,309,265 | -0.20(-1.45%) |
Jan 31, 2000 | 13.93 | 14.19 | 13.54 | 14.07 | 13,855,061 | +0.26(+1.85%) |
Jan 28, 2000 | 13.23 | 13.93 | 13.23 | 13.82 | 18,863,108 | +0.65(+4.97%) |
Jan 27, 2000 | 13.70 | 13.73 | 13.17 | 13.17 | 18,970,724 | -0.49(-3.59%) |
Jan 26, 2000 | 14.11 | 14.21 | 13.58 | 13.66 | 14,518,479 | -0.29(-2.05%) |
Jan 25, 2000 | 13.72 | 14.22 | 13.67 | 13.94 | 19,820,328 | +0.26(+1.86%) |
Jan 24, 2000 | 14.74 | 14.75 | 13.67 | 13.69 | 17,283,438 | -1.01(-6.88%) |
Jan 21, 2000 | 15.01 | 15.01 | 14.66 | 14.70 | 13,066,907 | -0.34(-2.25%) |
Jan 20, 2000 | 15.09 | 15.10 | 14.73 | 15.04 | 7,376,179 | +0.05(+0.35%) |
Jan 19, 2000 | 14.88 | 15.06 | 14.82 | 14.98 | 8,425,114 | +0.05(+0.34%) |
Jan 18, 2000 | 15.05 | 15.22 | 14.89 | 14.93 | 7,452,915 | -0.39(-2.54%) |
Jan 14, 2000 | 15.36 | 15.43 | 15.18 | 15.32 | 8,266,138 | +0.05(+0.34%) |
Jan 13, 2000 | 15.36 | 15.70 | 15.22 | 15.27 | 7,138,632 | -0.02(-0.14%) |
Jan 12, 2000 | 15.35 | 15.55 | 15.24 | 15.29 | 7,895,296 | -0.14(-0.92%) |
Jan 11, 2000 | 15.21 | 15.53 | 15.20 | 15.43 | 9,416,880 | +0.05(+0.33%) |
Jan 10, 2000 | 15.81 | 15.85 | 15.38 | 15.38 | 7,541,269 | -0.40(-2.53%) |
Jan 07, 2000 | 15.39 | 15.85 | 15.31 | 15.78 | 15,081,315 | +0.64(+4.26%) |
Jan 06, 2000 | 14.77 | 15.36 | 14.74 | 15.14 | 8,201,936 | +0.46(+3.13%) |
Jan 05, 2000 | 14.52 | 14.85 | 14.46 | 14.68 | 12,588,144 | +0.15(+1.06%) |
Jan 04, 2000 | 14.90 | 14.97 | 14.51 | 14.52 | 11,958,967 | -0.55(-3.67%) |