Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2000 | 14.08 | 14.09 | 13.91 | 13.98 | 9,236,077 | -0.21(-1.45%) |
Jan 31, 2000 | 14.04 | 14.30 | 13.65 | 14.19 | 13,746,134 | +0.26(+1.85%) |
Jan 28, 2000 | 13.33 | 14.04 | 13.33 | 13.93 | 18,714,810 | +0.66(+4.97%) |
Jan 27, 2000 | 13.81 | 13.84 | 13.27 | 13.27 | 18,821,578 | -0.49(-3.59%) |
Jan 26, 2000 | 14.22 | 14.32 | 13.69 | 13.76 | 14,404,337 | -0.29(-2.05%) |
Jan 25, 2000 | 13.83 | 14.33 | 13.77 | 14.05 | 19,664,504 | +0.26(+1.86%) |
Jan 24, 2000 | 14.86 | 14.87 | 13.77 | 13.80 | 17,147,558 | -1.02(-6.88%) |
Jan 21, 2000 | 15.12 | 15.12 | 14.77 | 14.81 | 12,964,177 | -0.34(-2.25%) |
Jan 20, 2000 | 15.21 | 15.22 | 14.85 | 15.16 | 7,318,188 | +0.05(+0.35%) |
Jan 19, 2000 | 15.00 | 15.18 | 14.94 | 15.10 | 8,358,877 | +0.05(+0.34%) |
Jan 18, 2000 | 15.17 | 15.34 | 15.01 | 15.05 | 7,394,321 | -0.39(-2.54%) |
Jan 14, 2000 | 15.49 | 15.56 | 15.30 | 15.44 | 8,201,151 | +0.05(+0.34%) |
Jan 13, 2000 | 15.49 | 15.82 | 15.34 | 15.39 | 7,082,509 | -0.02(-0.14%) |
Jan 12, 2000 | 15.47 | 15.67 | 15.36 | 15.41 | 7,833,225 | -0.14(-0.92%) |
Jan 11, 2000 | 15.33 | 15.65 | 15.32 | 15.56 | 9,342,846 | +0.05(+0.33%) |
Jan 10, 2000 | 15.94 | 15.98 | 15.51 | 15.51 | 7,481,981 | -0.40(-2.53%) |
Jan 07, 2000 | 15.52 | 15.98 | 15.43 | 15.91 | 14,962,748 | +0.65(+4.26%) |
Jan 06, 2000 | 14.89 | 15.49 | 14.86 | 15.26 | 8,137,454 | +0.46(+3.13%) |
Jan 05, 2000 | 14.64 | 14.97 | 14.58 | 14.79 | 12,489,178 | +0.15(+1.06%) |
Jan 04, 2000 | 15.02 | 15.09 | 14.63 | 14.64 | 11,864,947 | -0.56(-3.67%) |