Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 11.61 | 11.63 | 11.46 | 11.49 | 12,262,958 | -0.08(-0.71%) |
Mar 30, 2000 | 11.54 | 11.71 | 11.50 | 11.57 | 15,821,219 | -0.05(-0.44%) |
Mar 29, 2000 | 11.46 | 11.79 | 11.46 | 11.62 | 22,481,836 | -0.15(-1.31%) |
Mar 28, 2000 | 11.35 | 11.77 | 11.34 | 11.77 | 28,107,110 | +0.37(+3.23%) |
Mar 27, 2000 | 11.61 | 11.65 | 11.22 | 11.41 | 34,570,200 | -0.41(-3.46%) |
Mar 24, 2000 | 11.94 | 12.10 | 11.48 | 11.81 | 59,267,040 | -1.27(-9.69%) |
Mar 23, 2000 | 13.29 | 13.40 | 13.07 | 13.08 | 15,893,381 | -0.37(-2.74%) |
Mar 22, 2000 | 13.22 | 13.45 | 13.03 | 13.45 | 15,265,021 | +0.33(+2.49%) |
Mar 21, 2000 | 12.77 | 13.25 | 12.77 | 13.12 | 12,279,470 | +0.15(+1.19%) |
Mar 20, 2000 | 13.03 | 13.07 | 12.85 | 12.97 | 10,340,880 | -0.04(-0.31%) |
Mar 17, 2000 | 12.97 | 13.07 | 12.79 | 13.01 | 16,827,512 | -0.04(-0.31%) |
Mar 16, 2000 | 13.06 | 13.16 | 12.91 | 13.05 | 23,497,914 | +0.47(+3.73%) |
Mar 15, 2000 | 11.81 | 12.79 | 11.74 | 12.58 | 18,377,468 | +0.69(+5.76%) |
Mar 14, 2000 | 11.74 | 12.20 | 11.73 | 11.90 | 15,813,575 | +0.45(+3.93%) |
Mar 13, 2000 | 11.38 | 11.70 | 11.33 | 11.45 | 8,812,329 | -0.14(-1.23%) |
Mar 10, 2000 | 11.89 | 12.06 | 11.43 | 11.59 | 13,336,827 | -0.30(-2.50%) |
Mar 09, 2000 | 11.61 | 11.94 | 11.44 | 11.89 | 14,781,597 | +0.28(+2.38%) |
Mar 08, 2000 | 11.07 | 11.73 | 11.00 | 11.61 | 19,639,996 | +0.41(+3.65%) |
Mar 07, 2000 | 11.53 | 11.53 | 10.81 | 11.20 | 25,271,998 | -0.33(-2.84%) |
Mar 06, 2000 | 11.93 | 11.93 | 11.49 | 11.53 | 11,677,100 | -0.49(-4.08%) |
Mar 03, 2000 | 12.14 | 12.14 | 11.81 | 12.02 | 8,871,649 | -0.03(-0.26%) |
Mar 02, 2000 | 11.94 | 12.25 | 11.87 | 12.05 | 10,396,836 | +0.05(+0.44%) |
Mar 01, 2000 | 11.81 | 12.00 | 11.62 | 12.00 | 14,381,648 | +0.22(+1.90%) |
Feb 29, 2000 | 11.98 | 12.01 | 11.65 | 11.77 | 15,571,404 | -0.12(-1.03%) |
Feb 28, 2000 | 11.77 | 11.93 | 11.46 | 11.90 | 20,712,642 | +0.12(+1.04%) |
Feb 25, 2000 | 11.87 | 11.87 | 11.50 | 11.77 | 20,214,846 | -0.29(-2.37%) |
Feb 24, 2000 | 12.26 | 12.30 | 11.77 | 12.06 | 28,314,424 | -0.39(-3.11%) |
Feb 23, 2000 | 12.77 | 12.81 | 12.45 | 12.45 | 12,690,427 | -0.41(-3.18%) |
Feb 22, 2000 | 12.75 | 12.93 | 12.55 | 12.86 | 11,178,387 | +0.19(+1.52%) |
Feb 18, 2000 | 12.84 | 12.91 | 12.57 | 12.66 | 12,612,455 | -0.29(-2.21%) |
Feb 17, 2000 | 13.24 | 13.26 | 12.88 | 12.95 | 8,840,766 | -0.10(-0.78%) |
Feb 16, 2000 | 13.12 | 13.18 | 12.91 | 13.05 | 14,143,758 | +0.02(+0.15%) |
Feb 15, 2000 | 12.70 | 13.12 | 12.67 | 13.03 | 15,082,781 | +0.34(+2.67%) |
Feb 14, 2000 | 12.58 | 12.80 | 12.54 | 12.69 | 11,283,573 | +0.03(+0.23%) |
Feb 11, 2000 | 12.71 | 12.83 | 12.42 | 12.66 | 15,656,408 | -0.09(-0.72%) |
Feb 10, 2000 | 13.05 | 13.14 | 12.67 | 12.75 | 17,348,852 | -0.33(-2.50%) |
Feb 09, 2000 | 13.42 | 13.43 | 13.03 | 13.08 | 18,994,514 | -0.34(-2.51%) |
Feb 08, 2000 | 13.48 | 13.57 | 13.29 | 13.42 | 9,369,444 | +0.10(+0.76%) |
Feb 07, 2000 | 13.34 | 13.41 | 13.25 | 13.32 | 8,902,837 | -0.11(-0.83%) |
Feb 04, 2000 | 13.59 | 13.67 | 13.38 | 13.43 | 10,563,481 | -0.19(-1.43%) |
Feb 03, 2000 | 13.90 | 13.90 | 13.39 | 13.62 | 15,665,887 | -0.34(-2.41%) |
Feb 02, 2000 | 13.98 | 14.11 | 13.89 | 13.96 | 8,864,616 | +0.09(+0.66%) |
Feb 01, 2000 | 13.97 | 13.98 | 13.80 | 13.87 | 9,310,736 | -0.20(-1.45%) |
Jan 31, 2000 | 13.93 | 14.19 | 13.54 | 14.07 | 13,857,250 | +0.26(+1.85%) |
Jan 28, 2000 | 13.22 | 13.93 | 13.22 | 13.82 | 18,866,090 | +0.65(+4.97%) |
Jan 27, 2000 | 13.69 | 13.73 | 13.16 | 13.16 | 18,973,722 | -0.49(-3.59%) |
Jan 26, 2000 | 14.10 | 14.21 | 13.58 | 13.65 | 14,520,774 | -0.29(-2.05%) |
Jan 25, 2000 | 13.71 | 14.22 | 13.66 | 13.94 | 19,823,460 | +0.26(+1.86%) |
Jan 24, 2000 | 14.74 | 14.75 | 13.66 | 13.69 | 17,286,170 | -1.01(-6.88%) |
Jan 21, 2000 | 15.00 | 15.00 | 14.65 | 14.70 | 13,068,971 | -0.34(-2.25%) |
Jan 20, 2000 | 15.08 | 15.09 | 14.73 | 15.03 | 7,377,344 | +0.05(+0.35%) |
Jan 19, 2000 | 14.88 | 15.05 | 14.82 | 14.98 | 8,426,446 | +0.05(+0.34%) |
Jan 18, 2000 | 15.04 | 15.22 | 14.89 | 14.93 | 7,454,093 | -0.39(-2.54%) |
Jan 14, 2000 | 15.36 | 15.43 | 15.18 | 15.32 | 8,267,444 | +0.05(+0.34%) |
Jan 13, 2000 | 15.36 | 15.70 | 15.22 | 15.27 | 7,139,760 | -0.02(-0.14%) |
Jan 12, 2000 | 15.35 | 15.54 | 15.24 | 15.29 | 7,896,544 | -0.14(-0.92%) |
Jan 11, 2000 | 15.21 | 15.52 | 15.20 | 15.43 | 9,418,368 | +0.05(+0.33%) |
Jan 10, 2000 | 15.81 | 15.85 | 15.38 | 15.38 | 7,542,461 | -0.40(-2.53%) |
Jan 07, 2000 | 15.39 | 15.85 | 15.31 | 15.78 | 15,083,699 | +0.64(+4.26%) |
Jan 06, 2000 | 14.77 | 15.36 | 14.74 | 15.14 | 8,203,232 | +0.46(+3.13%) |
Jan 05, 2000 | 14.52 | 14.85 | 14.46 | 14.68 | 12,590,134 | +0.15(+1.06%) |
Jan 04, 2000 | 14.90 | 14.97 | 14.51 | 14.52 | 11,960,856 | -0.55(-3.67%) |