Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 11.61 | 11.61 | 11.21 | 11.21 | 16,859,520 | -0.43(-3.72%) |
Apr 27, 2000 | 11.49 | 11.68 | 11.35 | 11.65 | 16,738,615 | +0.08(+0.71%) |
Apr 26, 2000 | 11.69 | 11.69 | 11.45 | 11.56 | 14,599,043 | -0.13(-1.09%) |
Apr 25, 2000 | 11.58 | 11.76 | 11.56 | 11.69 | 20,278,816 | +0.16(+1.41%) |
Apr 24, 2000 | 11.35 | 11.69 | 11.14 | 11.53 | 15,441,222 | +0.13(+1.10%) |
Apr 20, 2000 | 11.18 | 11.40 | 11.12 | 11.40 | 13,975,463 | +0.23(+2.01%) |
Apr 19, 2000 | 11.01 | 11.32 | 10.97 | 11.18 | 20,959,210 | +0.18(+1.64%) |
Apr 18, 2000 | 10.97 | 11.09 | 10.82 | 11.00 | 20,889,924 | +0.10(+0.91%) |
Apr 17, 2000 | 11.35 | 11.46 | 10.84 | 10.90 | 28,078,414 | -0.47(-4.13%) |
Apr 14, 2000 | 11.52 | 11.80 | 11.26 | 11.37 | 20,531,020 | -0.18(-1.56%) |
Apr 13, 2000 | 11.54 | 11.69 | 11.37 | 11.55 | 15,441,569 | +0.01(+0.07%) |
Apr 12, 2000 | 11.55 | 11.76 | 11.50 | 11.54 | 14,901,133 | +0.08(+0.72%) |
Apr 11, 2000 | 11.39 | 11.68 | 11.36 | 11.46 | 18,482,214 | +0.16(+1.43%) |
Apr 10, 2000 | 11.40 | 11.49 | 11.27 | 11.29 | 15,761,673 | -0.19(-1.65%) |
Apr 07, 2000 | 11.69 | 11.74 | 11.41 | 11.48 | 13,560,783 | -0.32(-2.68%) |
Apr 06, 2000 | 11.63 | 11.83 | 11.55 | 11.80 | 14,321,896 | +0.29(+2.51%) |
Apr 05, 2000 | 11.83 | 12.00 | 11.47 | 11.51 | 22,571,164 | -0.40(-3.33%) |
Apr 04, 2000 | 11.54 | 11.96 | 11.54 | 11.91 | 28,397,826 | +0.29(+2.48%) |
Apr 03, 2000 | 11.22 | 11.65 | 11.21 | 11.62 | 17,259,996 | +0.36(+3.20%) |
Mar 31, 2000 | 11.38 | 11.54 | 11.23 | 11.26 | 21,843,654 | -0.09(-0.79%) |
Mar 30, 2000 | 11.75 | 11.81 | 11.21 | 11.35 | 23,006,978 | -0.27(-2.34%) |
Mar 29, 2000 | 11.29 | 11.83 | 11.22 | 11.62 | 35,961,848 | +0.22(+1.90%) |
Mar 28, 2000 | 10.91 | 11.40 | 10.91 | 11.40 | 14,333,675 | +0.36(+3.24%) |
Mar 27, 2000 | 11.15 | 11.29 | 10.93 | 11.04 | 16,740,693 | -0.11(-0.94%) |
Mar 24, 2000 | 10.93 | 11.19 | 10.91 | 11.15 | 15,254,841 | +0.25(+2.32%) |
Mar 23, 2000 | 10.77 | 10.98 | 10.72 | 10.90 | 17,537,144 | +0.08(+0.75%) |
Mar 22, 2000 | 11.11 | 11.11 | 10.74 | 10.82 | 24,701,730 | -0.30(-2.68%) |
Mar 21, 2000 | 10.93 | 11.22 | 10.91 | 11.11 | 18,847,700 | +0.31(+2.85%) |
Mar 20, 2000 | 11.00 | 11.16 | 10.72 | 10.81 | 18,514,778 | -0.32(-2.92%) |
Mar 17, 2000 | 11.45 | 11.50 | 11.11 | 11.13 | 25,868,862 | -0.38(-3.30%) |
Mar 16, 2000 | 11.26 | 11.54 | 10.95 | 11.51 | 20,095,206 | +0.29(+2.57%) |
Mar 15, 2000 | 11.14 | 11.26 | 10.78 | 11.22 | 20,597,188 | +0.07(+0.65%) |
Mar 14, 2000 | 10.84 | 11.26 | 10.77 | 11.15 | 15,679,222 | +0.20(+1.82%) |
Mar 13, 2000 | 11.04 | 11.25 | 10.73 | 10.95 | 16,406,385 | -0.17(-1.51%) |
Mar 10, 2000 | 11.55 | 11.57 | 11.01 | 11.12 | 16,344,027 | -0.49(-4.24%) |
Mar 09, 2000 | 11.26 | 11.63 | 11.18 | 11.61 | 18,897,240 | +0.12(+1.03%) |
Mar 08, 2000 | 11.19 | 11.83 | 11.19 | 11.49 | 34,612,492 | -0.05(-0.47%) |
Mar 07, 2000 | 10.41 | 11.69 | 10.39 | 11.55 | 39,524,916 | +1.02(+9.68%) |
Mar 06, 2000 | 10.68 | 10.82 | 10.39 | 10.53 | 18,200,216 | -0.40(-3.63%) |
Mar 03, 2000 | 11.04 | 11.04 | 10.72 | 10.92 | 17,689,228 | -0.19(-1.70%) |
Mar 02, 2000 | 10.97 | 11.21 | 10.91 | 11.11 | 16,981,118 | +0.14(+1.24%) |
Mar 01, 2000 | 10.88 | 11.01 | 10.56 | 10.98 | 17,126,274 | +0.11(+1.00%) |
Feb 29, 2000 | 10.61 | 10.91 | 10.53 | 10.87 | 18,143,402 | +0.26(+2.46%) |
Feb 28, 2000 | 10.25 | 10.87 | 10.08 | 10.61 | 20,584,716 | +0.35(+3.43%) |
Feb 25, 2000 | 10.47 | 10.73 | 10.10 | 10.26 | 20,441,294 | -0.25(-2.40%) |
Feb 24, 2000 | 10.49 | 10.60 | 10.32 | 10.51 | 18,690,074 | -0.26(-2.43%) |
Feb 23, 2000 | 10.70 | 10.94 | 10.55 | 10.77 | 15,386,139 | -0.12(-1.09%) |
Feb 22, 2000 | 11.01 | 11.10 | 10.75 | 10.89 | 18,816,868 | +0.06(+0.59%) |
Feb 18, 2000 | 11.16 | 11.17 | 10.82 | 10.82 | 23,905,626 | -0.41(-3.69%) |
Feb 17, 2000 | 11.40 | 11.40 | 11.16 | 11.24 | 20,246,944 | -0.31(-2.66%) |
Feb 16, 2000 | 11.40 | 11.60 | 11.31 | 11.55 | 17,783,458 | +0.10(+0.87%) |
Feb 15, 2000 | 11.22 | 11.63 | 11.18 | 11.45 | 18,682,452 | +0.41(+3.75%) |
Feb 14, 2000 | 10.75 | 11.10 | 10.74 | 11.03 | 16,908,020 | +0.37(+3.48%) |
Feb 11, 2000 | 10.97 | 11.07 | 10.49 | 10.66 | 21,598,380 | -0.29(-2.64%) |
Feb 10, 2000 | 11.01 | 11.21 | 10.87 | 10.95 | 23,357,222 | -0.05(-0.50%) |
Feb 09, 2000 | 11.08 | 11.16 | 10.97 | 11.01 | 21,501,032 | -0.39(-3.41%) |
Feb 08, 2000 | 11.69 | 11.82 | 11.36 | 11.39 | 16,245,640 | -0.26(-2.24%) |
Feb 07, 2000 | 11.47 | 11.73 | 11.47 | 11.65 | 12,301,498 | -0.02(-0.15%) |
Feb 04, 2000 | 12.05 | 12.05 | 11.55 | 11.67 | 19,825,334 | -0.22(-1.82%) |
Feb 03, 2000 | 12.04 | 12.12 | 11.55 | 11.89 | 20,122,228 | -0.21(-1.72%) |
Feb 02, 2000 | 12.02 | 12.25 | 12.02 | 12.10 | 20,031,462 | +0.09(+0.75%) |