Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 9.642 | 9.642 | 9.409 | 9.409 | 119,016 | -0.23(-2.42%) |
May 30, 2000 | 9.642 | 9.642 | 9.595 | 9.642 | 15,967 | +0.05(+0.49%) |
May 26, 2000 | 9.595 | 9.595 | 9.595 | 9.595 | 50,451 | +0.00(+0.00%) |
May 25, 2000 | 9.502 | 9.642 | 9.502 | 9.595 | 81,849 | +0.09(+0.98%) |
May 24, 2000 | 9.549 | 9.875 | 9.456 | 9.502 | 17,309 | -0.05(-0.49%) |
May 23, 2000 | 9.549 | 9.689 | 9.549 | 9.549 | 23,883 | -0.05(-0.49%) |
May 22, 2000 | 9.269 | 9.595 | 9.269 | 9.595 | 15,564 | +0.28(+3.00%) |
May 19, 2000 | 9.409 | 9.595 | 9.316 | 9.316 | 34,081 | -0.05(-0.50%) |
May 18, 2000 | 9.502 | 9.502 | 9.363 | 9.363 | 22,542 | -0.19(-1.95%) |
May 17, 2000 | 9.502 | 9.642 | 9.502 | 9.549 | 6,172 | +0.05(+0.49%) |
May 16, 2000 | 9.642 | 9.642 | 9.502 | 9.502 | 27,238 | -0.14(-1.45%) |
May 15, 2000 | 9.595 | 9.642 | 9.595 | 9.642 | 16,235 | +0.00(+0.00%) |
May 12, 2000 | 10.11 | 10.20 | 9.642 | 9.642 | 95,937 | -0.47(-4.61%) |
May 11, 2000 | 10.34 | 10.34 | 10.11 | 10.11 | 11,002 | -0.05(-0.46%) |
May 10, 2000 | 9.921 | 10.15 | 9.921 | 10.15 | 6,708 | +0.19(+1.87%) |
May 09, 2000 | 10.06 | 10.06 | 9.875 | 9.968 | 31,397 | -0.05(-0.47%) |
May 08, 2000 | 10.15 | 10.15 | 10.01 | 10.01 | 4,427 | -0.23(-2.27%) |
May 05, 2000 | 10.34 | 10.34 | 10.25 | 10.25 | 2,817 | +0.00(+0.00%) |
May 04, 2000 | 10.06 | 10.39 | 10.06 | 10.25 | 11,405 | +0.09(+0.92%) |
May 03, 2000 | 10.20 | 10.20 | 10.01 | 10.15 | 10,063 | -0.05(-0.46%) |
May 02, 2000 | 10.71 | 10.81 | 10.20 | 10.20 | 8,855 | -0.63(-5.81%) |
May 01, 2000 | 10.83 | 10.83 | 10.83 | 10.83 | 260,038 | +0.21(+1.97%) |
Apr 28, 2000 | 9.875 | 10.62 | 9.875 | 10.62 | 13,149 | +0.79(+8.06%) |
Apr 27, 2000 | 9.828 | 9.828 | 9.828 | 9.828 | 38,375 | -0.23(-2.31%) |
Apr 26, 2000 | 10.57 | 10.57 | 10.06 | 10.06 | 7,916 | -0.47(-4.42%) |
Apr 25, 2000 | 10.67 | 10.81 | 10.53 | 10.53 | 4,696 | -0.14(-1.31%) |
Apr 24, 2000 | 10.62 | 10.81 | 10.62 | 10.67 | 2,683 | +0.05(+0.44%) |
Apr 20, 2000 | 10.81 | 10.99 | 10.57 | 10.62 | 8,855 | -0.19(-1.72%) |
Apr 19, 2000 | 10.43 | 10.81 | 10.43 | 10.81 | 9,258 | +0.37(+3.57%) |
Apr 18, 2000 | 10.06 | 10.62 | 10.06 | 10.43 | 10,734 | +0.33(+3.23%) |
Apr 17, 2000 | 9.921 | 10.11 | 9.921 | 10.11 | 4,025 | +0.19(+1.88%) |
Apr 14, 2000 | 10.01 | 10.06 | 9.782 | 9.921 | 47,365 | -0.79(-7.39%) |
Apr 13, 2000 | 10.88 | 10.88 | 10.71 | 10.71 | 43,473 | -0.09(-0.86%) |
Apr 12, 2000 | 10.90 | 11.13 | 10.81 | 10.81 | 6,843 | -0.14(-1.28%) |
Apr 11, 2000 | 11.04 | 11.04 | 10.85 | 10.95 | 29,385 | -0.14(-1.26%) |
Apr 10, 2000 | 10.99 | 11.18 | 10.81 | 11.09 | 6,038 | +0.09(+0.85%) |
Apr 07, 2000 | 10.81 | 11.27 | 10.81 | 10.99 | 11,673 | +0.23(+2.16%) |
Apr 06, 2000 | 11.69 | 11.69 | 10.76 | 10.76 | 10,197 | -0.93(-7.97%) |
Apr 05, 2000 | 11.78 | 11.92 | 11.64 | 11.69 | 37,033 | -0.19(-1.57%) |
Apr 04, 2000 | 11.64 | 11.88 | 11.55 | 11.88 | 16,772 | +0.19(+1.59%) |
Apr 03, 2000 | 11.78 | 11.78 | 11.55 | 11.69 | 13,954 | -0.09(-0.79%) |
Mar 31, 2000 | 11.18 | 11.83 | 10.99 | 11.78 | 35,423 | +0.98(+9.05%) |
Mar 30, 2000 | 10.15 | 11.18 | 10.15 | 10.81 | 22,139 | +0.65(+6.42%) |
Mar 29, 2000 | 10.20 | 10.43 | 10.15 | 10.15 | 12,478 | -0.09(-0.91%) |
Mar 28, 2000 | 10.06 | 10.25 | 9.968 | 10.25 | 13,954 | +0.14(+1.38%) |
Mar 27, 2000 | 10.11 | 10.11 | 9.782 | 10.11 | 26,969 | +0.00(+0.00%) |
Mar 24, 2000 | 10.43 | 10.43 | 10.11 | 10.11 | 3,354 | -0.33(-3.12%) |
Mar 23, 2000 | 10.81 | 10.81 | 10.43 | 10.43 | 9,124 | -0.33(-3.03%) |
Mar 22, 2000 | 10.81 | 10.81 | 10.62 | 10.76 | 13,283 | +0.05(+0.43%) |
Mar 21, 2000 | 10.71 | 10.81 | 10.62 | 10.71 | 21,871 | -0.14(-1.29%) |
Mar 20, 2000 | 11.55 | 11.55 | 10.85 | 10.85 | 12,344 | -0.51(-4.51%) |
Mar 17, 2000 | 10.81 | 11.78 | 10.81 | 11.37 | 33,678 | +0.47(+4.27%) |
Mar 16, 2000 | 10.48 | 10.99 | 10.48 | 10.90 | 13,417 | +0.42(+4.00%) |
Mar 15, 2000 | 10.06 | 10.53 | 10.06 | 10.48 | 19,187 | +0.51(+5.14%) |
Mar 14, 2000 | 10.43 | 10.43 | 9.968 | 9.968 | 13,686 | -0.47(-4.46%) |
Mar 13, 2000 | 10.06 | 10.43 | 9.968 | 10.43 | 101,841 | +0.28(+2.75%) |
Mar 10, 2000 | 10.15 | 10.25 | 10.11 | 10.15 | 13,954 | +0.05(+0.46%) |
Mar 09, 2000 | 10.11 | 10.20 | 10.11 | 10.11 | 12,478 | +0.00(+0.00%) |
Mar 08, 2000 | 9.782 | 10.11 | 9.689 | 10.11 | 18,919 | +0.23(+2.36%) |
Mar 07, 2000 | 9.782 | 9.875 | 9.689 | 9.875 | 19,187 | +0.00(+0.00%) |
Mar 06, 2000 | 9.968 | 9.968 | 9.735 | 9.875 | 8,855 | -0.19(-1.85%) |
Mar 03, 2000 | 10.34 | 10.39 | 10.06 | 10.06 | 9,124 | -0.37(-3.57%) |
Mar 02, 2000 | 10.34 | 10.43 | 10.25 | 10.43 | 14,357 | +0.00(+0.00%) |