Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 13.64 | 13.68 | 13.51 | 13.60 | 7,817,452 | -0.08(-0.60%) |
Apr 27, 2000 | 13.56 | 13.74 | 13.49 | 13.68 | 7,228,102 | +0.04(+0.30%) |
Apr 26, 2000 | 13.86 | 13.86 | 13.52 | 13.64 | 8,310,953 | -0.26(-1.85%) |
Apr 25, 2000 | 13.80 | 13.92 | 13.62 | 13.90 | 8,560,282 | +0.07(+0.52%) |
Apr 24, 2000 | 13.43 | 13.92 | 13.43 | 13.83 | 10,932,846 | +0.37(+2.76%) |
Apr 20, 2000 | 13.54 | 13.67 | 13.39 | 13.45 | 8,559,675 | -0.10(-0.77%) |
Apr 19, 2000 | 13.43 | 13.62 | 13.30 | 13.56 | 11,840,985 | +0.12(+0.92%) |
Apr 18, 2000 | 13.19 | 13.52 | 13.06 | 13.43 | 22,754,116 | +0.66(+5.16%) |
Apr 17, 2000 | 12.47 | 12.86 | 12.45 | 12.78 | 18,181,574 | +0.69(+5.72%) |
Apr 14, 2000 | 12.38 | 12.47 | 11.96 | 12.08 | 12,852,252 | -0.48(-3.86%) |
Apr 13, 2000 | 12.54 | 12.68 | 12.32 | 12.57 | 10,734,172 | -0.12(-0.97%) |
Apr 12, 2000 | 12.81 | 13.08 | 12.54 | 12.69 | 11,424,224 | -0.21(-1.60%) |
Apr 11, 2000 | 12.53 | 12.92 | 12.47 | 12.90 | 13,506,815 | +0.37(+2.96%) |
Apr 10, 2000 | 12.33 | 12.61 | 12.31 | 12.53 | 12,741,237 | +0.32(+2.62%) |
Apr 07, 2000 | 12.57 | 12.59 | 12.17 | 12.21 | 9,590,051 | -0.13(-1.08%) |
Apr 06, 2000 | 12.73 | 12.74 | 12.25 | 12.34 | 12,597,767 | -0.43(-3.39%) |
Apr 05, 2000 | 12.53 | 12.78 | 12.32 | 12.78 | 21,304,552 | +0.12(+0.98%) |
Apr 04, 2000 | 12.06 | 12.65 | 12.04 | 12.65 | 33,405,480 | +0.74(+6.23%) |
Apr 03, 2000 | 11.64 | 11.99 | 11.54 | 11.91 | 16,850,306 | +0.33(+2.85%) |
Mar 31, 2000 | 11.70 | 11.72 | 11.55 | 11.58 | 12,164,627 | -0.08(-0.71%) |
Mar 30, 2000 | 11.63 | 11.81 | 11.59 | 11.66 | 15,694,355 | -0.05(-0.44%) |
Mar 29, 2000 | 11.55 | 11.89 | 11.55 | 11.71 | 22,301,562 | -0.16(-1.31%) |
Mar 28, 2000 | 11.45 | 11.87 | 11.44 | 11.87 | 27,881,730 | +0.37(+3.23%) |
Mar 27, 2000 | 11.70 | 11.74 | 11.31 | 11.50 | 34,292,992 | -0.41(-3.46%) |
Mar 24, 2000 | 12.03 | 12.20 | 11.57 | 11.91 | 58,791,804 | -1.28(-9.69%) |
Mar 23, 2000 | 13.39 | 13.51 | 13.18 | 13.19 | 15,765,938 | -0.37(-2.74%) |
Mar 22, 2000 | 13.33 | 13.56 | 13.14 | 13.56 | 15,142,617 | +0.33(+2.49%) |
Mar 21, 2000 | 12.88 | 13.35 | 12.88 | 13.23 | 12,181,006 | +0.15(+1.18%) |
Mar 20, 2000 | 13.14 | 13.18 | 12.95 | 13.07 | 10,257,960 | -0.04(-0.31%) |
Mar 17, 2000 | 13.07 | 13.18 | 12.89 | 13.11 | 16,692,579 | -0.04(-0.31%) |
Mar 16, 2000 | 13.17 | 13.27 | 13.01 | 13.16 | 23,309,494 | +0.47(+3.73%) |
Mar 15, 2000 | 11.91 | 12.89 | 11.84 | 12.68 | 18,230,106 | +0.69(+5.76%) |
Mar 14, 2000 | 11.84 | 12.30 | 11.83 | 11.99 | 15,686,772 | +0.45(+3.93%) |
Mar 13, 2000 | 11.48 | 11.80 | 11.43 | 11.54 | 8,741,667 | -0.14(-1.23%) |
Mar 10, 2000 | 11.98 | 12.16 | 11.52 | 11.68 | 13,229,884 | -0.30(-2.50%) |
Mar 09, 2000 | 11.70 | 12.03 | 11.53 | 11.98 | 14,663,069 | +0.28(+2.38%) |
Mar 08, 2000 | 11.16 | 11.83 | 11.09 | 11.70 | 19,482,512 | +0.41(+3.65%) |
Mar 07, 2000 | 11.62 | 11.62 | 10.90 | 11.29 | 25,069,352 | -0.33(-2.84%) |
Mar 06, 2000 | 12.02 | 12.02 | 11.58 | 11.62 | 11,583,466 | -0.49(-4.08%) |
Mar 03, 2000 | 12.24 | 12.24 | 11.91 | 12.12 | 8,800,511 | -0.03(-0.26%) |
Mar 02, 2000 | 12.03 | 12.35 | 11.97 | 12.15 | 10,313,468 | +0.05(+0.44%) |
Mar 01, 2000 | 11.91 | 12.09 | 11.71 | 12.09 | 14,266,327 | +0.23(+1.90%) |
Feb 29, 2000 | 12.07 | 12.11 | 11.74 | 11.87 | 15,446,543 | -0.12(-1.03%) |
Feb 28, 2000 | 11.87 | 12.02 | 11.55 | 11.99 | 20,546,556 | +0.12(+1.04%) |
Feb 25, 2000 | 11.96 | 11.97 | 11.59 | 11.87 | 20,052,752 | -0.29(-2.37%) |
Feb 24, 2000 | 12.36 | 12.40 | 11.87 | 12.16 | 28,087,382 | -0.39(-3.11%) |
Feb 23, 2000 | 12.88 | 12.91 | 12.55 | 12.55 | 12,588,667 | -0.41(-3.18%) |
Feb 22, 2000 | 12.86 | 13.03 | 12.65 | 12.96 | 11,088,752 | +0.19(+1.52%) |
Feb 18, 2000 | 12.94 | 13.01 | 12.67 | 12.77 | 12,511,321 | -0.29(-2.21%) |
Feb 17, 2000 | 13.34 | 13.37 | 12.98 | 13.05 | 8,769,875 | -0.10(-0.78%) |
Feb 16, 2000 | 13.23 | 13.29 | 13.01 | 13.16 | 14,030,344 | +0.02(+0.15%) |
Feb 15, 2000 | 12.81 | 13.23 | 12.78 | 13.14 | 14,961,838 | +0.34(+2.67%) |
Feb 14, 2000 | 12.68 | 12.90 | 12.64 | 12.80 | 11,193,094 | +0.03(+0.23%) |
Feb 11, 2000 | 12.82 | 12.93 | 12.52 | 12.77 | 15,530,866 | -0.09(-0.72%) |
Feb 10, 2000 | 13.16 | 13.25 | 12.78 | 12.86 | 17,209,738 | -0.33(-2.50%) |
Feb 09, 2000 | 13.53 | 13.54 | 13.14 | 13.19 | 18,842,204 | -0.34(-2.51%) |
Feb 08, 2000 | 13.59 | 13.68 | 13.39 | 13.53 | 9,294,315 | +0.10(+0.76%) |
Feb 07, 2000 | 13.44 | 13.52 | 13.35 | 13.42 | 8,831,449 | -0.11(-0.83%) |
Feb 04, 2000 | 13.70 | 13.78 | 13.49 | 13.54 | 10,478,777 | -0.20(-1.43%) |
Feb 03, 2000 | 14.01 | 14.01 | 13.50 | 13.73 | 15,540,269 | -0.34(-2.41%) |
Feb 02, 2000 | 14.09 | 14.23 | 14.00 | 14.07 | 8,793,534 | +0.09(+0.66%) |