Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 10.77 | 10.92 | 10.70 | 10.85 | 6,446,036 | +0.06(+0.57%) |
May 30, 2000 | 10.82 | 10.83 | 10.73 | 10.79 | 6,692,924 | -0.02(-0.20%) |
May 26, 2000 | 10.73 | 10.85 | 10.71 | 10.81 | 6,835,972 | +0.05(+0.47%) |
May 25, 2000 | 10.71 | 10.77 | 10.57 | 10.76 | 10,134,956 | +0.01(+0.11%) |
May 24, 2000 | 10.54 | 10.81 | 10.51 | 10.75 | 13,498,571 | +0.24(+2.33%) |
May 23, 2000 | 10.51 | 10.64 | 10.41 | 10.51 | 8,110,231 | -0.08(-0.77%) |
May 22, 2000 | 10.64 | 10.67 | 10.50 | 10.59 | 9,474,546 | -0.03(-0.29%) |
May 19, 2000 | 10.49 | 10.64 | 10.46 | 10.62 | 9,133,927 | +0.05(+0.48%) |
May 18, 2000 | 10.57 | 10.66 | 10.53 | 10.57 | 7,912,660 | -0.04(-0.38%) |
May 17, 2000 | 10.53 | 10.61 | 10.41 | 10.61 | 9,257,371 | +0.08(+0.78%) |
May 16, 2000 | 10.59 | 10.66 | 10.43 | 10.53 | 9,662,316 | -0.06(-0.57%) |
May 15, 2000 | 10.43 | 10.65 | 10.33 | 10.59 | 7,118,698 | +0.12(+1.17%) |
May 12, 2000 | 10.61 | 10.70 | 10.39 | 10.47 | 6,518,020 | -0.14(-1.35%) |
May 11, 2000 | 10.51 | 10.64 | 10.32 | 10.61 | 10,210,615 | +0.13(+1.26%) |
May 10, 2000 | 10.33 | 10.58 | 10.27 | 10.48 | 12,571,058 | +0.24(+2.30%) |
May 09, 2000 | 9.998 | 10.29 | 9.998 | 10.24 | 12,945,984 | +0.25(+2.55%) |
May 08, 2000 | 9.815 | 10.02 | 9.804 | 9.988 | 8,559,285 | +0.05(+0.51%) |
May 05, 2000 | 9.835 | 9.938 | 9.763 | 9.938 | 6,743,466 | +0.07(+0.73%) |
May 04, 2000 | 9.885 | 10.07 | 9.794 | 9.866 | 10,109,532 | -0.03(-0.31%) |
May 03, 2000 | 9.897 | 10.06 | 9.845 | 9.897 | 11,118,218 | +0.13(+1.37%) |
May 02, 2000 | 9.703 | 9.804 | 9.631 | 9.763 | 8,717,955 | +0.02(+0.18%) |
May 01, 2000 | 9.763 | 9.866 | 9.590 | 9.745 | 11,528,983 | -0.01(-0.08%) |
Apr 28, 2000 | 9.947 | 9.947 | 9.652 | 9.753 | 16,276,518 | -0.18(-1.86%) |
Apr 27, 2000 | 9.794 | 10.16 | 9.671 | 9.938 | 23,269,016 | +0.02(+0.21%) |
Apr 26, 2000 | 10.32 | 10.35 | 9.774 | 9.916 | 37,684,688 | -0.57(-5.45%) |
Apr 25, 2000 | 11.51 | 11.51 | 10.36 | 10.49 | 31,639,612 | -1.02(-8.87%) |
Apr 24, 2000 | 11.25 | 11.59 | 11.18 | 11.51 | 13,360,118 | +0.25(+2.26%) |
Apr 20, 2000 | 10.79 | 11.26 | 10.79 | 11.25 | 12,465,686 | +0.47(+4.36%) |
Apr 19, 2000 | 10.82 | 11.06 | 10.70 | 10.78 | 12,134,869 | +0.00(+0.00%) |
Apr 18, 2000 | 11.19 | 11.19 | 10.67 | 10.78 | 22,035,496 | -0.48(-4.26%) |
Apr 17, 2000 | 10.26 | 11.28 | 10.24 | 11.26 | 23,056,128 | +0.98(+9.52%) |
Apr 14, 2000 | 11.10 | 11.14 | 10.12 | 10.28 | 26,621,298 | -1.06(-9.35%) |
Apr 13, 2000 | 11.34 | 11.40 | 10.97 | 11.34 | 17,388,432 | +0.03(+0.27%) |
Apr 12, 2000 | 11.09 | 11.88 | 11.04 | 11.31 | 31,620,314 | +0.47(+4.32%) |
Apr 11, 2000 | 10.71 | 10.91 | 10.41 | 10.85 | 15,618,253 | +0.07(+0.67%) |
Apr 10, 2000 | 10.44 | 10.77 | 10.41 | 10.77 | 17,991,254 | +0.42(+4.04%) |
Apr 07, 2000 | 10.35 | 10.41 | 10.20 | 10.36 | 11,938,216 | +0.11(+1.10%) |
Apr 06, 2000 | 10.12 | 10.27 | 9.957 | 10.24 | 11,987,533 | +0.19(+1.93%) |
Apr 05, 2000 | 10.23 | 10.39 | 10.05 | 10.05 | 20,859,870 | -0.32(-3.05%) |
Apr 04, 2000 | 9.938 | 10.45 | 9.794 | 10.37 | 42,139,388 | +0.65(+6.72%) |
Apr 03, 2000 | 9.263 | 9.794 | 9.263 | 9.712 | 15,424,970 | +0.45(+4.85%) |
Mar 31, 2000 | 9.712 | 9.712 | 9.182 | 9.263 | 18,430,200 | -0.20(-2.16%) |
Mar 30, 2000 | 9.621 | 9.815 | 9.467 | 9.467 | 24,517,238 | -0.11(-1.18%) |
Mar 29, 2000 | 9.335 | 9.590 | 9.325 | 9.580 | 24,093,914 | +0.28(+2.96%) |
Mar 28, 2000 | 9.009 | 9.325 | 9.009 | 9.304 | 18,466,958 | +0.29(+3.17%) |
Mar 27, 2000 | 9.182 | 9.304 | 8.999 | 9.019 | 18,239,980 | -0.19(-2.11%) |
Mar 24, 2000 | 9.213 | 9.223 | 8.999 | 9.213 | 21,919,098 | +0.04(+0.44%) |
Mar 23, 2000 | 9.131 | 9.285 | 9.069 | 9.172 | 20,862,626 | -0.13(-1.42%) |
Mar 22, 2000 | 9.345 | 9.417 | 9.040 | 9.304 | 23,724,196 | +0.00(+0.00%) |
Mar 21, 2000 | 9.335 | 9.386 | 9.162 | 9.304 | 22,870,810 | -0.18(-1.94%) |
Mar 20, 2000 | 9.529 | 9.636 | 9.376 | 9.489 | 18,158,194 | +0.08(+0.87%) |
Mar 17, 2000 | 9.774 | 9.774 | 9.304 | 9.407 | 34,004,344 | -0.37(-3.76%) |
Mar 16, 2000 | 9.743 | 9.876 | 9.590 | 9.774 | 41,972,752 | +0.23(+2.36%) |
Mar 15, 2000 | 9.213 | 9.549 | 8.917 | 9.549 | 37,886,852 | +0.45(+4.93%) |
Mar 14, 2000 | 9.376 | 9.467 | 8.999 | 9.100 | 31,767,650 | -0.24(-2.62%) |
Mar 13, 2000 | 8.774 | 9.345 | 8.692 | 9.345 | 55,131,316 | +0.57(+6.51%) |
Mar 10, 2000 | 9.325 | 9.427 | 8.610 | 8.774 | 74,375,080 | -0.65(-6.93%) |
Mar 09, 2000 | 9.549 | 9.712 | 9.223 | 9.427 | 52,405,748 | -0.04(-0.43%) |
Mar 08, 2000 | 9.957 | 10.07 | 9.325 | 9.467 | 114,230,296 | -0.49(-4.92%) |
Mar 07, 2000 | 9.467 | 11.81 | 9.345 | 9.957 | 210,263,808 | -4.29(-30.13%) |
Mar 02, 2000 | 14.36 | 14.44 | 14.15 | 14.25 | 5,461,242 | -0.15(-1.06%) |