Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 12.08 | 12.20 | 11.98 | 12.12 | 16,927,120 | -0.03(-0.23%) |
May 30, 2000 | 11.93 | 12.17 | 11.90 | 12.15 | 17,532,616 | +0.16(+1.37%) |
May 26, 2000 | 11.89 | 12.09 | 11.87 | 11.98 | 10,206,856 | +0.14(+1.14%) |
May 25, 2000 | 11.98 | 12.01 | 11.74 | 11.85 | 14,820,250 | -0.22(-1.81%) |
May 24, 2000 | 12.05 | 12.14 | 11.94 | 12.07 | 15,828,496 | -0.01(-0.07%) |
May 23, 2000 | 12.14 | 12.16 | 11.88 | 12.08 | 14,754,615 | -0.05(-0.37%) |
May 22, 2000 | 11.98 | 12.21 | 11.97 | 12.12 | 16,646,364 | +0.23(+1.91%) |
May 19, 2000 | 11.67 | 11.95 | 11.63 | 11.89 | 14,502,381 | +0.04(+0.37%) |
May 18, 2000 | 11.86 | 11.98 | 11.78 | 11.85 | 12,318,880 | +0.01(+0.10%) |
May 17, 2000 | 11.93 | 12.00 | 11.71 | 11.84 | 19,081,412 | -0.27(-2.26%) |
May 16, 2000 | 12.11 | 12.18 | 11.97 | 12.11 | 14,999,288 | -0.05(-0.44%) |
May 15, 2000 | 11.92 | 12.20 | 11.89 | 12.17 | 15,307,535 | +0.23(+1.94%) |
May 12, 2000 | 11.99 | 12.03 | 11.89 | 11.94 | 13,699,977 | -0.13(-1.10%) |
May 11, 2000 | 11.90 | 12.13 | 11.86 | 12.07 | 18,870,416 | +0.21(+1.77%) |
May 10, 2000 | 11.59 | 11.95 | 11.58 | 11.86 | 19,536,050 | +0.30(+2.59%) |
May 09, 2000 | 11.71 | 11.77 | 11.46 | 11.56 | 14,408,223 | -0.15(-1.24%) |
May 08, 2000 | 11.62 | 11.75 | 11.55 | 11.70 | 12,690,700 | +0.06(+0.55%) |
May 05, 2000 | 11.46 | 11.64 | 11.45 | 11.64 | 12,180,048 | +0.07(+0.63%) |
May 04, 2000 | 11.35 | 11.59 | 11.32 | 11.57 | 17,344,644 | +0.29(+2.58%) |
May 03, 2000 | 11.40 | 11.41 | 11.20 | 11.28 | 12,144,653 | -0.11(-0.96%) |
May 02, 2000 | 11.38 | 11.58 | 11.35 | 11.39 | 13,902,382 | +0.04(+0.32%) |
May 01, 2000 | 11.39 | 11.50 | 11.30 | 11.35 | 15,241,212 | +0.05(+0.40%) |
Apr 28, 2000 | 11.70 | 11.70 | 11.30 | 11.30 | 16,723,683 | -0.44(-3.72%) |
Apr 27, 2000 | 11.58 | 11.78 | 11.44 | 11.74 | 16,603,752 | +0.08(+0.71%) |
Apr 26, 2000 | 11.79 | 11.79 | 11.54 | 11.66 | 14,481,419 | -0.13(-1.09%) |
Apr 25, 2000 | 11.68 | 11.86 | 11.66 | 11.79 | 20,115,430 | +0.16(+1.41%) |
Apr 24, 2000 | 11.44 | 11.79 | 11.23 | 11.62 | 15,316,813 | +0.13(+1.10%) |
Apr 20, 2000 | 11.27 | 11.49 | 11.21 | 11.49 | 13,862,863 | +0.23(+2.01%) |
Apr 19, 2000 | 11.09 | 11.41 | 11.06 | 11.27 | 20,790,344 | +0.18(+1.64%) |
Apr 18, 2000 | 11.06 | 11.18 | 10.91 | 11.09 | 20,721,614 | +0.10(+0.91%) |
Apr 17, 2000 | 11.44 | 11.55 | 10.93 | 10.99 | 27,852,188 | -0.47(-4.13%) |
Apr 14, 2000 | 11.61 | 11.89 | 11.35 | 11.46 | 20,365,602 | -0.18(-1.56%) |
Apr 13, 2000 | 11.63 | 11.79 | 11.47 | 11.64 | 15,317,157 | +0.01(+0.07%) |
Apr 12, 2000 | 11.64 | 11.86 | 11.59 | 11.63 | 14,781,075 | +0.08(+0.72%) |
Apr 11, 2000 | 11.49 | 11.78 | 11.45 | 11.55 | 18,333,302 | +0.16(+1.43%) |
Apr 10, 2000 | 11.49 | 11.58 | 11.37 | 11.39 | 15,634,682 | -0.19(-1.65%) |
Apr 07, 2000 | 11.79 | 11.84 | 11.50 | 11.58 | 13,451,524 | -0.32(-2.68%) |
Apr 06, 2000 | 11.72 | 11.93 | 11.65 | 11.89 | 14,206,506 | +0.29(+2.51%) |
Apr 05, 2000 | 11.93 | 12.09 | 11.57 | 11.60 | 22,389,310 | -0.40(-3.33%) |
Apr 04, 2000 | 11.63 | 12.06 | 11.63 | 12.00 | 28,169,026 | +0.29(+2.48%) |
Apr 03, 2000 | 11.31 | 11.75 | 11.30 | 11.71 | 17,120,934 | +0.36(+3.21%) |
Mar 31, 2000 | 11.48 | 11.63 | 11.32 | 11.35 | 21,667,662 | -0.09(-0.79%) |
Mar 30, 2000 | 11.85 | 11.90 | 11.30 | 11.44 | 22,821,612 | -0.27(-2.34%) |
Mar 29, 2000 | 11.38 | 11.92 | 11.31 | 11.71 | 35,672,104 | +0.22(+1.90%) |
Mar 28, 2000 | 11.00 | 11.49 | 11.00 | 11.49 | 14,218,189 | +0.36(+3.24%) |
Mar 27, 2000 | 11.24 | 11.38 | 11.02 | 11.13 | 16,605,814 | -0.11(-0.94%) |
Mar 24, 2000 | 11.02 | 11.29 | 11.00 | 11.24 | 15,131,934 | +0.25(+2.32%) |
Mar 23, 2000 | 10.86 | 11.07 | 10.81 | 10.99 | 17,395,848 | +0.08(+0.75%) |
Mar 22, 2000 | 11.20 | 11.20 | 10.83 | 10.90 | 24,502,708 | -0.30(-2.68%) |
Mar 21, 2000 | 11.02 | 11.31 | 11.00 | 11.20 | 18,695,846 | +0.31(+2.84%) |
Mar 20, 2000 | 11.09 | 11.25 | 10.81 | 10.89 | 18,365,606 | -0.33(-2.92%) |
Mar 17, 2000 | 11.54 | 11.59 | 11.20 | 11.22 | 25,660,438 | -0.38(-3.30%) |
Mar 16, 2000 | 11.35 | 11.63 | 11.04 | 11.60 | 19,933,300 | +0.29(+2.57%) |
Mar 15, 2000 | 11.23 | 11.35 | 10.87 | 11.31 | 20,431,238 | +0.07(+0.65%) |
Mar 14, 2000 | 10.93 | 11.35 | 10.86 | 11.24 | 15,552,895 | +0.20(+1.82%) |
Mar 13, 2000 | 11.13 | 11.34 | 10.82 | 11.04 | 16,274,200 | -0.17(-1.51%) |
Mar 10, 2000 | 11.64 | 11.67 | 11.10 | 11.21 | 16,212,344 | -0.50(-4.24%) |
Mar 09, 2000 | 11.35 | 11.72 | 11.27 | 11.70 | 18,744,986 | +0.12(+1.03%) |
Mar 08, 2000 | 11.28 | 11.93 | 11.28 | 11.58 | 34,333,620 | -0.06(-0.48%) |
Mar 07, 2000 | 10.49 | 11.79 | 10.48 | 11.64 | 39,206,464 | +1.03(+9.68%) |
Mar 06, 2000 | 10.77 | 10.91 | 10.48 | 10.61 | 18,053,578 | -0.40(-3.63%) |
Mar 03, 2000 | 11.13 | 11.13 | 10.80 | 11.01 | 17,546,706 | -0.19(-1.70%) |
Mar 02, 2000 | 11.06 | 11.30 | 10.99 | 11.20 | 16,844,302 | +0.14(+1.24%) |