Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 14.59 | 15.14 | 14.52 | 15.14 | 69,155,776 | +0.53(+3.64%) |
Jun 29, 2000 | 14.81 | 14.94 | 14.59 | 14.61 | 50,785,964 | -0.33(-2.22%) |
Jun 28, 2000 | 14.95 | 15.15 | 14.88 | 14.94 | 49,478,572 | +0.02(+0.16%) |
Jun 27, 2000 | 15.00 | 15.16 | 14.83 | 14.92 | 41,040,884 | -0.13(-0.87%) |
Jun 26, 2000 | 14.67 | 15.16 | 14.67 | 15.05 | 63,780,640 | +0.34(+2.33%) |
Jun 23, 2000 | 15.13 | 15.15 | 14.57 | 14.70 | 65,794,432 | -0.41(-2.73%) |
Jun 22, 2000 | 15.40 | 15.52 | 15.01 | 15.12 | 115,331,656 | -0.16(-1.02%) |
Jun 21, 2000 | 14.57 | 15.56 | 14.56 | 15.27 | 211,866,336 | +1.09(+7.67%) |
Jun 20, 2000 | 13.98 | 14.24 | 13.96 | 14.18 | 82,256,912 | +0.24(+1.70%) |
Jun 19, 2000 | 13.73 | 13.97 | 13.63 | 13.95 | 61,558,680 | +0.21(+1.56%) |
Jun 16, 2000 | 13.74 | 13.84 | 13.53 | 13.73 | 90,757,472 | +0.04(+0.26%) |
Jun 15, 2000 | 13.40 | 13.76 | 13.37 | 13.70 | 86,639,016 | +0.35(+2.65%) |
Jun 14, 2000 | 13.21 | 13.44 | 13.15 | 13.34 | 105,659,216 | +0.50(+3.88%) |
Jun 13, 2000 | 12.63 | 12.87 | 12.51 | 12.85 | 58,500,084 | +0.19(+1.49%) |
Jun 12, 2000 | 13.06 | 13.06 | 12.56 | 12.66 | 65,066,636 | -0.37(-2.82%) |
Jun 09, 2000 | 13.18 | 13.19 | 12.93 | 13.02 | 47,168,380 | +0.00(+0.00%) |
Jun 08, 2000 | 13.54 | 13.65 | 12.92 | 13.02 | 125,172,632 | -0.32(-2.40%) |
Jun 07, 2000 | 13.11 | 13.39 | 12.70 | 13.34 | 100,796,056 | +0.17(+1.26%) |
Jun 06, 2000 | 12.91 | 13.22 | 12.83 | 13.18 | 130,790,800 | +0.52(+4.11%) |
Jun 05, 2000 | 12.50 | 12.94 | 12.49 | 12.66 | 85,063,752 | +0.11(+0.84%) |
Jun 02, 2000 | 12.49 | 12.63 | 12.30 | 12.55 | 106,281,080 | +0.33(+2.71%) |
Jun 01, 2000 | 12.18 | 12.49 | 12.08 | 12.22 | 124,831,320 | +0.38(+3.20%) |
May 31, 2000 | 12.05 | 12.06 | 11.75 | 11.84 | 72,605,608 | -0.16(-1.29%) |
May 30, 2000 | 11.82 | 12.14 | 11.73 | 12.00 | 90,527,376 | +0.37(+3.16%) |
May 26, 2000 | 11.75 | 11.85 | 11.43 | 11.63 | 73,733,368 | -0.01(-0.10%) |
May 25, 2000 | 12.22 | 12.26 | 11.57 | 11.64 | 124,622,096 | -0.77(-6.19%) |
May 24, 2000 | 11.95 | 12.60 | 11.92 | 12.41 | 112,910,768 | +0.45(+3.75%) |
May 23, 2000 | 12.09 | 12.41 | 11.94 | 11.96 | 76,561,600 | -0.19(-1.56%) |
May 22, 2000 | 12.33 | 12.35 | 11.82 | 12.15 | 92,401,160 | -0.16(-1.34%) |
May 19, 2000 | 12.37 | 12.48 | 12.21 | 12.31 | 87,940,600 | -0.21(-1.71%) |
May 18, 2000 | 12.88 | 12.88 | 12.47 | 12.53 | 70,851,768 | -0.28(-2.22%) |
May 17, 2000 | 13.04 | 13.08 | 12.73 | 12.81 | 70,325,528 | -0.34(-2.60%) |
May 16, 2000 | 13.17 | 13.37 | 13.07 | 13.15 | 63,943,900 | +0.02(+0.19%) |
May 15, 2000 | 13.06 | 13.14 | 12.87 | 13.13 | 44,776,820 | +0.11(+0.81%) |
May 12, 2000 | 12.95 | 13.20 | 12.92 | 13.02 | 50,042,316 | +0.18(+1.39%) |
May 11, 2000 | 12.61 | 12.89 | 12.44 | 12.85 | 77,126,408 | +0.32(+2.54%) |
May 10, 2000 | 12.82 | 12.85 | 12.44 | 12.53 | 89,475,440 | -0.31(-2.39%) |
May 09, 2000 | 13.28 | 13.33 | 12.78 | 12.83 | 80,280,104 | -0.38(-2.86%) |
May 08, 2000 | 13.43 | 13.51 | 13.19 | 13.21 | 47,798,960 | -0.25(-1.84%) |
May 05, 2000 | 13.30 | 13.59 | 13.22 | 13.46 | 48,082,416 | +0.13(+0.97%) |
May 04, 2000 | 13.31 | 13.49 | 13.12 | 13.33 | 57,216,204 | -0.02(-0.17%) |
May 03, 2000 | 13.32 | 13.40 | 13.02 | 13.35 | 73,116,256 | +0.13(+0.99%) |
May 02, 2000 | 13.78 | 13.91 | 13.15 | 13.22 | 129,069,976 | -0.68(-4.86%) |
May 01, 2000 | 13.79 | 14.01 | 13.57 | 13.90 | 142,403,856 | +0.70(+5.29%) |
Apr 28, 2000 | 13.39 | 13.44 | 12.92 | 13.20 | 103,136,624 | -0.01(-0.09%) |
Apr 27, 2000 | 12.76 | 13.24 | 12.75 | 13.21 | 102,591,376 | +0.34(+2.66%) |
Apr 26, 2000 | 13.25 | 13.46 | 12.75 | 12.87 | 141,453,088 | -0.26(-1.97%) |
Apr 25, 2000 | 13.01 | 13.15 | 12.80 | 13.13 | 210,701,072 | +0.52(+4.13%) |
Apr 24, 2000 | 12.73 | 12.87 | 12.30 | 12.61 | 414,283,968 | -2.33(-15.61%) |
Apr 20, 2000 | 14.88 | 15.12 | 14.67 | 14.94 | 69,196,720 | +0.05(+0.32%) |
Apr 19, 2000 | 15.41 | 15.43 | 14.79 | 14.89 | 70,950,832 | -0.35(-2.32%) |
Apr 18, 2000 | 14.48 | 15.51 | 14.36 | 15.25 | 121,248,336 | +0.89(+6.18%) |
Apr 17, 2000 | 14.05 | 14.38 | 13.82 | 14.36 | 158,202,992 | +0.33(+2.36%) |
Apr 14, 2000 | 14.97 | 15.05 | 13.86 | 14.03 | 199,738,400 | -0.97(-6.47%) |
Apr 13, 2000 | 15.31 | 15.57 | 14.95 | 15.00 | 124,579,032 | -0.02(-0.15%) |
Apr 12, 2000 | 15.54 | 15.57 | 14.90 | 15.02 | 202,097,488 | -0.85(-5.37%) |
Apr 11, 2000 | 16.11 | 16.29 | 15.80 | 15.87 | 95,051,872 | -0.41(-2.54%) |
Apr 10, 2000 | 16.77 | 16.77 | 16.28 | 16.29 | 80,157,264 | -0.57(-3.37%) |
Apr 07, 2000 | 16.47 | 16.91 | 16.09 | 16.86 | 109,121,472 | +0.58(+3.56%) |
Apr 06, 2000 | 16.63 | 16.66 | 16.14 | 16.28 | 87,733,752 | -0.07(-0.43%) |
Apr 05, 2000 | 16.70 | 16.75 | 16.25 | 16.35 | 109,483,384 | -0.41(-2.47%) |
Apr 04, 2000 | 17.33 | 17.41 | 16.08 | 16.76 | 239,399,504 | -0.44(-2.54%) |