Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 11.70 | 11.70 | 11.30 | 11.30 | 16,723,683 | -0.44(-3.72%) |
Apr 27, 2000 | 11.58 | 11.78 | 11.44 | 11.74 | 16,603,752 | +0.08(+0.71%) |
Apr 26, 2000 | 11.79 | 11.79 | 11.54 | 11.66 | 14,481,419 | -0.13(-1.09%) |
Apr 25, 2000 | 11.68 | 11.86 | 11.66 | 11.79 | 20,115,430 | +0.16(+1.41%) |
Apr 24, 2000 | 11.44 | 11.79 | 11.23 | 11.62 | 15,316,813 | +0.13(+1.10%) |
Apr 20, 2000 | 11.27 | 11.49 | 11.21 | 11.49 | 13,862,863 | +0.23(+2.01%) |
Apr 19, 2000 | 11.09 | 11.41 | 11.06 | 11.27 | 20,790,344 | +0.18(+1.64%) |
Apr 18, 2000 | 11.06 | 11.18 | 10.91 | 11.09 | 20,721,614 | +0.10(+0.91%) |
Apr 17, 2000 | 11.44 | 11.55 | 10.93 | 10.99 | 27,852,188 | -0.47(-4.13%) |
Apr 14, 2000 | 11.61 | 11.89 | 11.35 | 11.46 | 20,365,602 | -0.18(-1.56%) |
Apr 13, 2000 | 11.63 | 11.79 | 11.47 | 11.64 | 15,317,157 | +0.01(+0.07%) |
Apr 12, 2000 | 11.64 | 11.86 | 11.59 | 11.63 | 14,781,075 | +0.08(+0.72%) |
Apr 11, 2000 | 11.49 | 11.78 | 11.45 | 11.55 | 18,333,302 | +0.16(+1.43%) |
Apr 10, 2000 | 11.49 | 11.58 | 11.37 | 11.39 | 15,634,682 | -0.19(-1.65%) |
Apr 07, 2000 | 11.79 | 11.84 | 11.50 | 11.58 | 13,451,524 | -0.32(-2.68%) |
Apr 06, 2000 | 11.72 | 11.93 | 11.65 | 11.89 | 14,206,506 | +0.29(+2.51%) |
Apr 05, 2000 | 11.93 | 12.09 | 11.57 | 11.60 | 22,389,310 | -0.40(-3.33%) |
Apr 04, 2000 | 11.63 | 12.06 | 11.63 | 12.00 | 28,169,026 | +0.29(+2.48%) |
Apr 03, 2000 | 11.31 | 11.75 | 11.30 | 11.71 | 17,120,934 | +0.36(+3.21%) |
Mar 31, 2000 | 11.48 | 11.63 | 11.32 | 11.35 | 21,667,662 | -0.09(-0.79%) |
Mar 30, 2000 | 11.85 | 11.90 | 11.30 | 11.44 | 22,821,612 | -0.27(-2.34%) |
Mar 29, 2000 | 11.38 | 11.92 | 11.31 | 11.71 | 35,672,104 | +0.22(+1.90%) |
Mar 28, 2000 | 11.00 | 11.49 | 11.00 | 11.49 | 14,218,189 | +0.36(+3.24%) |
Mar 27, 2000 | 11.24 | 11.38 | 11.02 | 11.13 | 16,605,814 | -0.11(-0.94%) |
Mar 24, 2000 | 11.02 | 11.29 | 11.00 | 11.24 | 15,131,934 | +0.25(+2.32%) |
Mar 23, 2000 | 10.86 | 11.07 | 10.81 | 10.99 | 17,395,848 | +0.08(+0.75%) |
Mar 22, 2000 | 11.20 | 11.20 | 10.83 | 10.90 | 24,502,708 | -0.30(-2.68%) |
Mar 21, 2000 | 11.02 | 11.31 | 11.00 | 11.20 | 18,695,846 | +0.31(+2.84%) |
Mar 20, 2000 | 11.09 | 11.25 | 10.81 | 10.89 | 18,365,606 | -0.33(-2.92%) |
Mar 17, 2000 | 11.54 | 11.59 | 11.20 | 11.22 | 25,660,438 | -0.38(-3.30%) |
Mar 16, 2000 | 11.35 | 11.63 | 11.04 | 11.60 | 19,933,300 | +0.29(+2.57%) |
Mar 15, 2000 | 11.23 | 11.35 | 10.87 | 11.31 | 20,431,238 | +0.07(+0.65%) |
Mar 14, 2000 | 10.93 | 11.35 | 10.86 | 11.24 | 15,552,895 | +0.20(+1.82%) |
Mar 13, 2000 | 11.13 | 11.34 | 10.82 | 11.04 | 16,274,200 | -0.17(-1.51%) |
Mar 10, 2000 | 11.64 | 11.67 | 11.10 | 11.21 | 16,212,344 | -0.50(-4.24%) |
Mar 09, 2000 | 11.35 | 11.72 | 11.27 | 11.70 | 18,744,986 | +0.12(+1.03%) |
Mar 08, 2000 | 11.28 | 11.93 | 11.28 | 11.58 | 34,333,620 | -0.06(-0.48%) |
Mar 07, 2000 | 10.49 | 11.79 | 10.48 | 11.64 | 39,206,464 | +1.03(+9.68%) |
Mar 06, 2000 | 10.77 | 10.91 | 10.48 | 10.61 | 18,053,578 | -0.40(-3.63%) |
Mar 03, 2000 | 11.13 | 11.13 | 10.80 | 11.01 | 17,546,706 | -0.19(-1.70%) |
Mar 02, 2000 | 11.06 | 11.30 | 10.99 | 11.20 | 16,844,302 | +0.14(+1.24%) |
Mar 01, 2000 | 10.97 | 11.09 | 10.65 | 11.07 | 16,988,288 | +0.11(+1.00%) |
Feb 29, 2000 | 10.69 | 11.00 | 10.61 | 10.96 | 17,997,220 | +0.26(+2.46%) |
Feb 28, 2000 | 10.33 | 10.96 | 10.17 | 10.69 | 20,418,866 | +0.36(+3.43%) |
Feb 25, 2000 | 10.56 | 10.82 | 10.19 | 10.34 | 20,276,598 | -0.25(-2.40%) |
Feb 24, 2000 | 10.58 | 10.69 | 10.40 | 10.59 | 18,539,488 | -0.26(-2.43%) |
Feb 23, 2000 | 10.78 | 11.03 | 10.64 | 10.86 | 15,262,174 | -0.12(-1.09%) |
Feb 22, 2000 | 11.09 | 11.19 | 10.84 | 10.98 | 18,665,260 | +0.06(+0.59%) |
Feb 18, 2000 | 11.25 | 11.26 | 10.91 | 10.91 | 23,713,018 | -0.42(-3.69%) |
Feb 17, 2000 | 11.49 | 11.49 | 11.25 | 11.33 | 20,083,816 | -0.31(-2.66%) |
Feb 16, 2000 | 11.49 | 11.69 | 11.40 | 11.64 | 17,640,176 | +0.10(+0.87%) |
Feb 15, 2000 | 11.31 | 11.72 | 11.27 | 11.54 | 18,531,928 | +0.42(+3.75%) |
Feb 14, 2000 | 10.84 | 11.19 | 10.83 | 11.12 | 16,771,793 | +0.37(+3.48%) |
Feb 11, 2000 | 11.06 | 11.16 | 10.58 | 10.75 | 21,424,362 | -0.29(-2.64%) |
Feb 10, 2000 | 11.09 | 11.30 | 10.96 | 11.04 | 23,169,034 | -0.06(-0.50%) |
Feb 09, 2000 | 11.17 | 11.25 | 11.06 | 11.09 | 21,327,800 | -0.39(-3.41%) |
Feb 08, 2000 | 11.79 | 11.91 | 11.45 | 11.49 | 16,114,750 | -0.26(-2.24%) |
Feb 07, 2000 | 11.57 | 11.82 | 11.57 | 11.75 | 12,202,385 | -0.02(-0.15%) |
Feb 04, 2000 | 12.15 | 12.15 | 11.65 | 11.77 | 19,665,602 | -0.22(-1.82%) |
Feb 03, 2000 | 12.14 | 12.22 | 11.65 | 11.98 | 19,960,104 | -0.21(-1.72%) |
Feb 02, 2000 | 12.11 | 12.35 | 12.11 | 12.19 | 19,870,070 | +0.09(+0.75%) |