Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 12.07 | 12.20 | 11.97 | 12.12 | 16,931,602 | -0.03(-0.23%) |
May 30, 2000 | 11.93 | 12.16 | 11.90 | 12.15 | 17,537,260 | +0.16(+1.37%) |
May 26, 2000 | 11.88 | 12.09 | 11.86 | 11.98 | 10,209,559 | +0.14(+1.14%) |
May 25, 2000 | 11.98 | 12.01 | 11.74 | 11.85 | 14,824,175 | -0.22(-1.81%) |
May 24, 2000 | 12.05 | 12.14 | 11.94 | 12.06 | 15,832,687 | -0.01(-0.07%) |
May 23, 2000 | 12.14 | 12.15 | 11.87 | 12.07 | 14,758,522 | -0.05(-0.37%) |
May 22, 2000 | 11.98 | 12.21 | 11.96 | 12.12 | 16,650,772 | +0.23(+1.91%) |
May 19, 2000 | 11.66 | 11.95 | 11.63 | 11.89 | 14,506,222 | +0.04(+0.37%) |
May 18, 2000 | 11.86 | 11.98 | 11.77 | 11.85 | 12,322,142 | +0.01(+0.10%) |
May 17, 2000 | 11.93 | 12.00 | 11.71 | 11.84 | 19,086,464 | -0.27(-2.26%) |
May 16, 2000 | 12.11 | 12.17 | 11.96 | 12.11 | 15,003,260 | -0.05(-0.44%) |
May 15, 2000 | 11.92 | 12.20 | 11.89 | 12.16 | 15,311,588 | +0.23(+1.94%) |
May 12, 2000 | 11.99 | 12.03 | 11.88 | 11.93 | 13,703,605 | -0.13(-1.10%) |
May 11, 2000 | 11.90 | 12.13 | 11.86 | 12.06 | 18,875,412 | +0.21(+1.77%) |
May 10, 2000 | 11.59 | 11.95 | 11.58 | 11.86 | 19,541,224 | +0.30(+2.59%) |
May 09, 2000 | 11.71 | 11.76 | 11.46 | 11.56 | 14,412,039 | -0.15(-1.24%) |
May 08, 2000 | 11.62 | 11.75 | 11.55 | 11.70 | 12,694,061 | +0.06(+0.55%) |
May 05, 2000 | 11.46 | 11.64 | 11.45 | 11.64 | 12,183,274 | +0.07(+0.63%) |
May 04, 2000 | 11.35 | 11.59 | 11.32 | 11.56 | 17,349,238 | +0.29(+2.58%) |
May 03, 2000 | 11.40 | 11.41 | 11.20 | 11.27 | 12,147,869 | -0.11(-0.96%) |
May 02, 2000 | 11.37 | 11.57 | 11.35 | 11.38 | 13,906,064 | +0.04(+0.32%) |
May 01, 2000 | 11.39 | 11.50 | 11.30 | 11.35 | 15,245,248 | +0.05(+0.40%) |
Apr 28, 2000 | 11.70 | 11.70 | 11.30 | 11.30 | 16,728,112 | -0.44(-3.72%) |
Apr 27, 2000 | 11.58 | 11.77 | 11.44 | 11.74 | 16,608,149 | +0.08(+0.71%) |
Apr 26, 2000 | 11.78 | 11.78 | 11.54 | 11.65 | 14,485,254 | -0.13(-1.09%) |
Apr 25, 2000 | 11.67 | 11.86 | 11.65 | 11.78 | 20,120,758 | +0.16(+1.42%) |
Apr 24, 2000 | 11.44 | 11.78 | 11.23 | 11.62 | 15,320,869 | +0.13(+1.10%) |
Apr 20, 2000 | 11.26 | 11.49 | 11.21 | 11.49 | 13,866,534 | +0.23(+2.01%) |
Apr 19, 2000 | 11.09 | 11.41 | 11.06 | 11.26 | 20,795,848 | +0.18(+1.64%) |
Apr 18, 2000 | 11.06 | 11.17 | 10.91 | 11.08 | 20,727,102 | +0.10(+0.91%) |
Apr 17, 2000 | 11.44 | 11.55 | 10.93 | 10.98 | 27,859,562 | -0.47(-4.13%) |
Apr 14, 2000 | 11.61 | 11.89 | 11.35 | 11.46 | 20,370,994 | -0.18(-1.56%) |
Apr 13, 2000 | 11.63 | 11.78 | 11.46 | 11.64 | 15,321,213 | +0.01(+0.07%) |
Apr 12, 2000 | 11.64 | 11.86 | 11.59 | 11.63 | 14,784,989 | +0.08(+0.72%) |
Apr 11, 2000 | 11.48 | 11.77 | 11.45 | 11.55 | 18,338,158 | +0.16(+1.43%) |
Apr 10, 2000 | 11.49 | 11.58 | 11.36 | 11.38 | 15,638,822 | -0.19(-1.65%) |
Apr 07, 2000 | 11.78 | 11.84 | 11.50 | 11.57 | 13,455,086 | -0.32(-2.68%) |
Apr 06, 2000 | 11.72 | 11.93 | 11.65 | 11.89 | 14,210,268 | +0.29(+2.51%) |
Apr 05, 2000 | 11.93 | 12.09 | 11.56 | 11.60 | 22,395,238 | -0.40(-3.33%) |
Apr 04, 2000 | 11.63 | 12.05 | 11.63 | 12.00 | 28,176,484 | +0.29(+2.48%) |
Apr 03, 2000 | 11.31 | 11.75 | 11.30 | 11.71 | 17,125,468 | +0.36(+3.21%) |
Mar 31, 2000 | 11.47 | 11.63 | 11.32 | 11.35 | 21,673,400 | -0.09(-0.79%) |
Mar 30, 2000 | 11.85 | 11.90 | 11.30 | 11.44 | 22,827,654 | -0.27(-2.34%) |
Mar 29, 2000 | 11.37 | 11.92 | 11.31 | 11.71 | 35,681,552 | +0.22(+1.90%) |
Mar 28, 2000 | 11.00 | 11.49 | 11.00 | 11.49 | 14,221,954 | +0.36(+3.24%) |
Mar 27, 2000 | 11.24 | 11.37 | 11.02 | 11.13 | 16,610,212 | -0.11(-0.95%) |
Mar 24, 2000 | 11.02 | 11.28 | 11.00 | 11.24 | 15,135,941 | +0.25(+2.32%) |
Mar 23, 2000 | 10.85 | 11.06 | 10.81 | 10.98 | 17,400,454 | +0.08(+0.75%) |
Mar 22, 2000 | 11.20 | 11.20 | 10.83 | 10.90 | 24,509,196 | -0.30(-2.68%) |
Mar 21, 2000 | 11.02 | 11.31 | 11.00 | 11.20 | 18,700,796 | +0.31(+2.85%) |
Mar 20, 2000 | 11.08 | 11.25 | 10.81 | 10.89 | 18,370,468 | -0.33(-2.92%) |
Mar 17, 2000 | 11.54 | 11.59 | 11.20 | 11.22 | 25,667,234 | -0.38(-3.30%) |
Mar 16, 2000 | 11.35 | 11.63 | 11.04 | 11.60 | 19,938,578 | +0.29(+2.57%) |
Mar 15, 2000 | 11.23 | 11.35 | 10.86 | 11.31 | 20,436,648 | +0.07(+0.65%) |
Mar 14, 2000 | 10.93 | 11.35 | 10.85 | 11.24 | 15,557,014 | +0.20(+1.82%) |
Mar 13, 2000 | 11.13 | 11.34 | 10.82 | 11.04 | 16,278,509 | -0.17(-1.51%) |
Mar 10, 2000 | 11.64 | 11.66 | 11.10 | 11.20 | 16,216,637 | -0.50(-4.24%) |
Mar 09, 2000 | 11.35 | 11.72 | 11.26 | 11.70 | 18,749,950 | +0.12(+1.03%) |
Mar 08, 2000 | 11.27 | 11.93 | 11.27 | 11.58 | 34,342,712 | -0.06(-0.47%) |
Mar 07, 2000 | 10.49 | 11.78 | 10.47 | 11.64 | 39,216,848 | +1.03(+9.68%) |
Mar 06, 2000 | 10.76 | 10.91 | 10.47 | 10.61 | 18,058,358 | -0.40(-3.63%) |
Mar 03, 2000 | 11.13 | 11.13 | 10.80 | 11.01 | 17,551,352 | -0.19(-1.70%) |
Mar 02, 2000 | 11.06 | 11.30 | 10.99 | 11.20 | 16,848,762 | +0.14(+1.24%) |