Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 14.58 | 14.71 | 14.43 | 14.64 | 6,723,299 | +0.09(+0.63%) |
May 30, 2000 | 14.42 | 14.54 | 14.25 | 14.54 | 6,455,749 | +0.13(+0.93%) |
May 26, 2000 | 14.64 | 14.69 | 14.37 | 14.41 | 4,745,265 | -0.19(-1.33%) |
May 25, 2000 | 14.59 | 14.64 | 14.34 | 14.60 | 6,929,695 | -0.10(-0.70%) |
May 24, 2000 | 14.34 | 14.72 | 14.27 | 14.71 | 12,571,176 | +0.48(+3.38%) |
May 23, 2000 | 14.37 | 14.42 | 14.08 | 14.23 | 8,587,893 | +0.02(+0.15%) |
May 22, 2000 | 14.65 | 14.67 | 13.93 | 14.21 | 9,392,071 | -0.31(-2.12%) |
May 19, 2000 | 14.52 | 14.65 | 14.21 | 14.51 | 10,827,056 | +0.04(+0.28%) |
May 18, 2000 | 14.21 | 14.55 | 14.20 | 14.47 | 9,316,546 | +0.24(+1.65%) |
May 17, 2000 | 14.24 | 14.34 | 14.00 | 14.24 | 5,368,121 | -0.04(-0.29%) |
May 16, 2000 | 14.14 | 14.30 | 14.10 | 14.28 | 7,901,742 | +0.17(+1.23%) |
May 15, 2000 | 13.94 | 14.23 | 13.92 | 14.10 | 6,859,673 | +0.12(+0.88%) |
May 12, 2000 | 14.08 | 14.09 | 13.85 | 13.98 | 6,241,098 | -0.09(-0.65%) |
May 11, 2000 | 14.12 | 14.22 | 14.04 | 14.07 | 7,102,150 | +0.09(+0.66%) |
May 10, 2000 | 14.23 | 14.23 | 13.92 | 13.98 | 12,720,698 | -0.25(-1.72%) |
May 09, 2000 | 14.31 | 14.46 | 14.19 | 14.23 | 12,490,146 | -0.12(-0.86%) |
May 08, 2000 | 13.89 | 14.35 | 13.76 | 14.35 | 14,049,274 | +0.61(+4.46%) |
May 05, 2000 | 13.60 | 13.78 | 13.52 | 13.74 | 6,485,103 | +0.15(+1.13%) |
May 04, 2000 | 13.57 | 13.75 | 13.46 | 13.58 | 4,668,822 | -0.03(-0.23%) |
May 03, 2000 | 13.76 | 13.89 | 13.57 | 13.61 | 7,781,268 | -0.15(-1.12%) |
May 02, 2000 | 13.43 | 13.83 | 13.42 | 13.77 | 7,898,378 | +0.25(+1.81%) |
May 01, 2000 | 13.45 | 13.81 | 13.39 | 13.52 | 8,914,151 | +0.03(+0.23%) |
Apr 28, 2000 | 13.53 | 13.57 | 13.40 | 13.49 | 7,880,644 | -0.08(-0.60%) |
Apr 27, 2000 | 13.45 | 13.63 | 13.38 | 13.57 | 7,286,530 | +0.04(+0.30%) |
Apr 26, 2000 | 13.75 | 13.75 | 13.41 | 13.53 | 8,378,134 | -0.26(-1.85%) |
Apr 25, 2000 | 13.69 | 13.81 | 13.51 | 13.79 | 8,629,478 | +0.07(+0.52%) |
Apr 24, 2000 | 13.33 | 13.81 | 13.33 | 13.71 | 11,021,221 | +0.37(+2.76%) |
Apr 20, 2000 | 13.43 | 13.56 | 13.29 | 13.35 | 8,628,866 | -0.10(-0.77%) |
Apr 19, 2000 | 13.33 | 13.51 | 13.19 | 13.45 | 11,936,700 | +0.12(+0.92%) |
Apr 18, 2000 | 13.08 | 13.41 | 12.96 | 13.33 | 22,938,046 | +0.65(+5.16%) |
Apr 17, 2000 | 12.37 | 12.75 | 12.35 | 12.67 | 18,328,544 | +0.69(+5.72%) |
Apr 14, 2000 | 12.28 | 12.37 | 11.87 | 11.99 | 12,956,142 | -0.48(-3.86%) |
Apr 13, 2000 | 12.44 | 12.58 | 12.22 | 12.47 | 10,820,941 | -0.12(-0.97%) |
Apr 12, 2000 | 12.70 | 12.98 | 12.44 | 12.59 | 11,516,570 | -0.20(-1.60%) |
Apr 11, 2000 | 12.43 | 12.82 | 12.37 | 12.80 | 13,615,996 | +0.37(+2.96%) |
Apr 10, 2000 | 12.23 | 12.51 | 12.21 | 12.43 | 12,844,230 | +0.32(+2.62%) |
Apr 07, 2000 | 12.47 | 12.49 | 12.07 | 12.11 | 9,667,571 | -0.13(-1.08%) |
Apr 06, 2000 | 12.63 | 12.64 | 12.15 | 12.24 | 12,699,600 | -0.43(-3.39%) |
Apr 05, 2000 | 12.43 | 12.67 | 12.22 | 12.67 | 21,476,766 | +0.12(+0.98%) |
Apr 04, 2000 | 11.97 | 12.55 | 11.95 | 12.55 | 33,675,512 | +0.74(+6.23%) |
Apr 03, 2000 | 11.55 | 11.90 | 11.45 | 11.81 | 16,986,514 | +0.33(+2.85%) |
Mar 31, 2000 | 11.61 | 11.63 | 11.46 | 11.49 | 12,262,958 | -0.08(-0.71%) |
Mar 30, 2000 | 11.54 | 11.71 | 11.50 | 11.57 | 15,821,219 | -0.05(-0.44%) |
Mar 29, 2000 | 11.46 | 11.79 | 11.46 | 11.62 | 22,481,836 | -0.15(-1.31%) |
Mar 28, 2000 | 11.35 | 11.77 | 11.34 | 11.77 | 28,107,110 | +0.37(+3.23%) |
Mar 27, 2000 | 11.61 | 11.65 | 11.22 | 11.41 | 34,570,200 | -0.41(-3.46%) |
Mar 24, 2000 | 11.94 | 12.10 | 11.48 | 11.81 | 59,267,040 | -1.27(-9.69%) |
Mar 23, 2000 | 13.29 | 13.40 | 13.07 | 13.08 | 15,893,381 | -0.37(-2.74%) |
Mar 22, 2000 | 13.22 | 13.45 | 13.03 | 13.45 | 15,265,021 | +0.33(+2.49%) |
Mar 21, 2000 | 12.77 | 13.25 | 12.77 | 13.12 | 12,279,470 | +0.15(+1.19%) |
Mar 20, 2000 | 13.03 | 13.07 | 12.85 | 12.97 | 10,340,880 | -0.04(-0.31%) |
Mar 17, 2000 | 12.97 | 13.07 | 12.79 | 13.01 | 16,827,512 | -0.04(-0.31%) |
Mar 16, 2000 | 13.06 | 13.16 | 12.91 | 13.05 | 23,497,914 | +0.47(+3.73%) |
Mar 15, 2000 | 11.81 | 12.79 | 11.74 | 12.58 | 18,377,468 | +0.69(+5.76%) |
Mar 14, 2000 | 11.74 | 12.20 | 11.73 | 11.90 | 15,813,575 | +0.45(+3.93%) |
Mar 13, 2000 | 11.38 | 11.70 | 11.33 | 11.45 | 8,812,329 | -0.14(-1.23%) |
Mar 10, 2000 | 11.89 | 12.06 | 11.43 | 11.59 | 13,336,827 | -0.30(-2.50%) |
Mar 09, 2000 | 11.61 | 11.94 | 11.44 | 11.89 | 14,781,597 | +0.28(+2.38%) |
Mar 08, 2000 | 11.07 | 11.73 | 11.00 | 11.61 | 19,639,996 | +0.41(+3.65%) |
Mar 07, 2000 | 11.53 | 11.53 | 10.81 | 11.20 | 25,271,998 | -0.33(-2.84%) |
Mar 06, 2000 | 11.93 | 11.93 | 11.49 | 11.53 | 11,677,100 | -0.49(-4.08%) |
Mar 03, 2000 | 12.14 | 12.14 | 11.81 | 12.02 | 8,871,649 | -0.03(-0.26%) |
Mar 02, 2000 | 11.94 | 12.25 | 11.87 | 12.05 | 10,396,836 | +0.05(+0.44%) |