Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 12.23 | 12.38 | 11.79 | 11.79 | 3,237,298 | -0.43(-3.55%) |
Apr 27, 2000 | 12.03 | 12.24 | 11.83 | 12.23 | 3,389,845 | +0.03(+0.24%) |
Apr 26, 2000 | 12.46 | 12.60 | 12.19 | 12.20 | 3,277,019 | -0.27(-2.13%) |
Apr 25, 2000 | 11.91 | 12.46 | 11.91 | 12.46 | 3,966,228 | +0.63(+5.29%) |
Apr 24, 2000 | 11.26 | 11.92 | 11.20 | 11.84 | 4,646,564 | +0.56(+4.94%) |
Apr 20, 2000 | 10.98 | 11.35 | 10.94 | 11.28 | 2,201,582 | +0.28(+2.51%) |
Apr 19, 2000 | 11.00 | 11.10 | 10.87 | 11.00 | 2,296,237 | -0.03(-0.31%) |
Apr 18, 2000 | 10.67 | 11.09 | 10.65 | 11.04 | 2,712,045 | +0.47(+4.43%) |
Apr 17, 2000 | 10.49 | 10.76 | 10.40 | 10.57 | 4,333,018 | +0.00(+0.00%) |
Apr 14, 2000 | 11.32 | 11.36 | 10.40 | 10.57 | 6,434,029 | -0.95(-8.22%) |
Apr 13, 2000 | 11.89 | 11.94 | 11.44 | 11.52 | 3,732,125 | -0.37(-3.15%) |
Apr 12, 2000 | 11.54 | 12.15 | 11.53 | 11.89 | 4,837,565 | +0.44(+3.83%) |
Apr 11, 2000 | 11.39 | 11.56 | 11.12 | 11.45 | 3,610,003 | +0.16(+1.40%) |
Apr 10, 2000 | 10.97 | 11.44 | 10.90 | 11.30 | 3,356,884 | +0.33(+2.97%) |
Apr 07, 2000 | 11.15 | 11.15 | 10.94 | 10.97 | 2,826,983 | -0.15(-1.38%) |
Apr 06, 2000 | 11.36 | 11.36 | 11.05 | 11.12 | 3,831,006 | -0.28(-2.42%) |
Apr 05, 2000 | 11.52 | 11.62 | 11.30 | 11.40 | 3,590,142 | -0.20(-1.70%) |
Apr 04, 2000 | 12.27 | 12.45 | 11.26 | 11.60 | 5,997,516 | -0.67(-5.47%) |
Apr 03, 2000 | 11.81 | 12.40 | 11.79 | 12.27 | 3,691,981 | +0.52(+4.40%) |
Mar 31, 2000 | 11.71 | 11.87 | 11.56 | 11.75 | 2,605,557 | -0.00(-0.04%) |
Mar 30, 2000 | 11.95 | 12.04 | 11.67 | 11.75 | 2,796,136 | -0.21(-1.73%) |
Mar 29, 2000 | 12.00 | 12.20 | 11.77 | 11.96 | 2,507,099 | -0.07(-0.58%) |
Mar 28, 2000 | 11.80 | 12.22 | 11.75 | 12.03 | 3,300,683 | +0.16(+1.33%) |
Mar 27, 2000 | 12.27 | 12.31 | 11.76 | 11.87 | 2,892,482 | -0.40(-3.30%) |
Mar 24, 2000 | 12.30 | 12.41 | 12.13 | 12.28 | 4,003,414 | -0.03(-0.24%) |
Mar 23, 2000 | 11.65 | 12.31 | 11.46 | 12.31 | 4,646,141 | +0.65(+5.58%) |
Mar 22, 2000 | 11.57 | 11.65 | 11.31 | 11.65 | 2,619,502 | +0.15(+1.29%) |
Mar 21, 2000 | 11.20 | 11.75 | 10.93 | 11.51 | 4,809,675 | +0.31(+2.73%) |
Mar 20, 2000 | 11.44 | 11.60 | 11.12 | 11.20 | 3,628,596 | -0.13(-1.13%) |
Mar 17, 2000 | 11.24 | 11.60 | 11.13 | 11.33 | 4,854,045 | -0.01(-0.09%) |
Mar 16, 2000 | 10.81 | 11.56 | 10.77 | 11.34 | 7,104,645 | +0.86(+8.18%) |
Mar 15, 2000 | 10.16 | 10.59 | 10.03 | 10.48 | 4,601,772 | +0.35(+3.46%) |
Mar 14, 2000 | 10.23 | 10.44 | 10.09 | 10.13 | 3,855,515 | +0.15(+1.49%) |
Mar 13, 2000 | 9.762 | 10.36 | 9.653 | 9.983 | 4,191,035 | -0.01(-0.10%) |
Mar 10, 2000 | 9.713 | 10.24 | 9.609 | 9.994 | 5,109,699 | +0.31(+3.21%) |
Mar 09, 2000 | 9.772 | 9.811 | 9.426 | 9.683 | 5,276,614 | +0.00(+0.00%) |
Mar 08, 2000 | 9.988 | 9.988 | 9.550 | 9.683 | 4,668,960 | -0.29(-2.87%) |
Mar 07, 2000 | 10.22 | 10.25 | 9.792 | 9.969 | 4,582,756 | -0.23(-2.22%) |
Mar 06, 2000 | 10.53 | 10.55 | 10.15 | 10.20 | 2,999,814 | -0.34(-3.18%) |
Mar 03, 2000 | 10.87 | 10.92 | 10.35 | 10.53 | 3,606,200 | -0.00(-0.05%) |
Mar 02, 2000 | 10.81 | 10.84 | 10.44 | 10.54 | 3,578,733 | -0.15(-1.43%) |
Mar 01, 2000 | 10.81 | 10.84 | 10.43 | 10.69 | 3,200,957 | +0.10(+0.98%) |
Feb 29, 2000 | 10.73 | 10.74 | 10.37 | 10.59 | 3,518,306 | +0.12(+1.18%) |
Feb 28, 2000 | 9.979 | 10.69 | 9.979 | 10.46 | 6,723,488 | +0.62(+6.31%) |
Feb 25, 2000 | 10.34 | 10.57 | 9.781 | 9.841 | 6,812,228 | -0.41(-4.04%) |
Feb 24, 2000 | 10.86 | 10.93 | 10.17 | 10.25 | 8,162,334 | -0.72(-6.56%) |
Feb 22, 2000 | 11.00 | 11.06 | 10.86 | 10.97 | 5,663,686 | +0.07(+0.63%) |
Feb 18, 2000 | 11.67 | 11.67 | 10.68 | 10.91 | 6,418,816 | -0.76(-6.55%) |
Feb 17, 2000 | 12.17 | 12.27 | 11.27 | 11.67 | 5,836,094 | -0.47(-3.84%) |
Feb 16, 2000 | 12.35 | 12.36 | 12.00 | 12.14 | 3,130,388 | -0.42(-3.32%) |
Feb 15, 2000 | 12.17 | 12.59 | 12.13 | 12.55 | 1,918,461 | +0.40(+3.33%) |
Feb 14, 2000 | 12.11 | 12.46 | 12.11 | 12.15 | 2,226,936 | +0.04(+0.33%) |
Feb 11, 2000 | 12.23 | 12.47 | 11.99 | 12.11 | 2,679,930 | -0.08(-0.65%) |
Feb 10, 2000 | 12.36 | 12.58 | 12.12 | 12.19 | 2,460,194 | -0.16(-1.32%) |
Feb 09, 2000 | 12.85 | 12.85 | 12.23 | 12.35 | 2,951,641 | -0.51(-3.95%) |
Feb 08, 2000 | 12.90 | 13.04 | 12.84 | 12.86 | 2,165,241 | +0.04(+0.34%) |
Feb 07, 2000 | 12.73 | 12.93 | 12.70 | 12.81 | 1,837,328 | +0.08(+0.62%) |
Feb 04, 2000 | 12.85 | 12.91 | 12.67 | 12.73 | 2,118,758 | -0.11(-0.88%) |
Feb 03, 2000 | 12.98 | 13.06 | 12.67 | 12.85 | 3,063,622 | -0.10(-0.80%) |
Feb 02, 2000 | 13.29 | 13.29 | 12.91 | 12.95 | 3,680,995 | -0.38(-2.85%) |