Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 13.37 | 13.41 | 12.89 | 13.18 | 103,322,656 | -0.01(-0.09%) |
Apr 27, 2000 | 12.74 | 13.21 | 12.73 | 13.19 | 102,776,424 | +0.34(+2.66%) |
Apr 26, 2000 | 13.22 | 13.44 | 12.73 | 12.85 | 141,708,240 | -0.26(-1.97%) |
Apr 25, 2000 | 12.99 | 13.13 | 12.78 | 13.11 | 211,081,120 | +0.52(+4.13%) |
Apr 24, 2000 | 12.71 | 12.85 | 12.28 | 12.59 | 415,031,232 | -2.33(-15.61%) |
Apr 20, 2000 | 14.85 | 15.09 | 14.64 | 14.91 | 69,321,528 | +0.05(+0.32%) |
Apr 19, 2000 | 15.39 | 15.40 | 14.76 | 14.87 | 71,078,808 | -0.35(-2.32%) |
Apr 18, 2000 | 14.45 | 15.48 | 14.33 | 15.22 | 121,467,032 | +0.89(+6.18%) |
Apr 17, 2000 | 14.03 | 14.36 | 13.79 | 14.33 | 158,488,336 | +0.33(+2.36%) |
Apr 14, 2000 | 14.95 | 15.02 | 13.84 | 14.00 | 200,098,672 | -0.97(-6.47%) |
Apr 13, 2000 | 15.28 | 15.54 | 14.93 | 14.97 | 124,803,736 | -0.02(-0.15%) |
Apr 12, 2000 | 15.51 | 15.54 | 14.88 | 15.00 | 202,462,000 | -0.85(-5.37%) |
Apr 11, 2000 | 16.08 | 16.26 | 15.78 | 15.85 | 95,223,320 | -0.41(-2.54%) |
Apr 10, 2000 | 16.74 | 16.74 | 16.25 | 16.26 | 80,301,848 | -0.57(-3.37%) |
Apr 07, 2000 | 16.44 | 16.88 | 16.06 | 16.83 | 109,318,296 | +0.58(+3.56%) |
Apr 06, 2000 | 16.60 | 16.63 | 16.11 | 16.25 | 87,891,992 | -0.07(-0.43%) |
Apr 05, 2000 | 16.67 | 16.72 | 16.22 | 16.32 | 109,680,864 | -0.41(-2.47%) |
Apr 04, 2000 | 17.30 | 17.38 | 16.05 | 16.73 | 239,831,312 | -0.44(-2.54%) |
Apr 03, 2000 | 17.84 | 18.23 | 17.00 | 17.17 | 344,200,928 | -2.91(-14.48%) |
Mar 31, 2000 | 20.03 | 20.45 | 19.67 | 20.07 | 85,060,248 | +0.54(+2.79%) |
Mar 30, 2000 | 20.06 | 20.52 | 19.37 | 19.53 | 84,923,952 | -0.72(-3.56%) |
Mar 29, 2000 | 19.87 | 20.58 | 19.86 | 20.25 | 85,169,280 | +0.54(+2.76%) |
Mar 28, 2000 | 19.58 | 20.30 | 19.34 | 19.71 | 107,334,480 | +0.05(+0.24%) |
Mar 27, 2000 | 20.36 | 20.45 | 19.64 | 19.66 | 147,454,832 | -1.44(-6.83%) |
Mar 24, 2000 | 21.28 | 21.73 | 20.70 | 21.10 | 148,464,208 | -0.03(-0.16%) |
Mar 23, 2000 | 20.18 | 21.32 | 20.14 | 21.14 | 196,137,136 | +1.63(+8.35%) |
Mar 22, 2000 | 19.42 | 19.95 | 19.10 | 19.51 | 124,353,304 | +0.09(+0.49%) |
Mar 21, 2000 | 18.28 | 19.48 | 18.23 | 19.41 | 108,041,624 | +1.02(+5.53%) |
Mar 20, 2000 | 18.66 | 18.85 | 18.23 | 18.40 | 63,215,536 | -0.38(-2.01%) |
Mar 17, 2000 | 18.00 | 18.80 | 17.85 | 18.77 | 107,396,936 | +0.76(+4.19%) |
Mar 16, 2000 | 18.13 | 18.27 | 17.62 | 18.02 | 102,288,144 | +0.00(+0.00%) |
Mar 15, 2000 | 17.87 | 18.25 | 17.70 | 18.02 | 70,407,392 | +0.05(+0.26%) |
Mar 14, 2000 | 18.63 | 18.75 | 17.97 | 17.97 | 97,244,448 | -0.54(-2.94%) |
Mar 13, 2000 | 18.44 | 18.94 | 18.42 | 18.52 | 81,818,816 | -0.57(-2.97%) |
Mar 10, 2000 | 18.81 | 19.37 | 18.80 | 19.08 | 113,255,488 | +0.19(+1.00%) |
Mar 09, 2000 | 18.01 | 18.89 | 17.95 | 18.89 | 116,708,904 | +0.84(+4.65%) |
Mar 08, 2000 | 17.72 | 18.17 | 17.19 | 18.05 | 124,769,072 | +0.51(+2.90%) |
Mar 07, 2000 | 18.16 | 18.42 | 17.37 | 17.55 | 178,719,216 | +0.43(+2.48%) |
Mar 06, 2000 | 18.14 | 18.40 | 17.03 | 17.12 | 123,868,464 | -1.04(-5.72%) |
Mar 03, 2000 | 17.90 | 18.68 | 17.73 | 18.16 | 134,223,936 | +0.52(+2.95%) |
Mar 02, 2000 | 17.35 | 18.02 | 17.22 | 17.64 | 141,498,368 | +0.48(+2.82%) |
Mar 01, 2000 | 16.93 | 17.78 | 16.80 | 17.16 | 141,441,728 | +0.27(+1.61%) |
Feb 29, 2000 | 17.33 | 17.33 | 16.79 | 16.88 | 77,327,184 | -0.41(-2.39%) |
Feb 28, 2000 | 17.05 | 17.40 | 16.65 | 17.30 | 100,741,264 | +0.05(+0.27%) |
Feb 25, 2000 | 17.89 | 17.89 | 17.10 | 17.25 | 86,409,960 | -0.65(-3.63%) |
Feb 24, 2000 | 17.81 | 18.11 | 17.38 | 17.90 | 92,274,328 | +0.09(+0.53%) |
Feb 23, 2000 | 17.66 | 18.09 | 17.39 | 17.81 | 100,364,672 | +0.08(+0.47%) |
Feb 22, 2000 | 17.97 | 18.35 | 17.53 | 17.72 | 87,726,328 | -0.24(-1.32%) |
Feb 18, 2000 | 18.89 | 18.90 | 17.92 | 17.96 | 104,619,968 | -0.86(-4.58%) |
Feb 17, 2000 | 18.61 | 18.83 | 18.35 | 18.82 | 106,314,256 | +0.38(+2.05%) |
Feb 16, 2000 | 18.75 | 18.93 | 18.35 | 18.44 | 86,279,224 | -0.18(-0.95%) |
Feb 15, 2000 | 18.85 | 18.89 | 18.54 | 18.62 | 93,987,144 | -0.20(-1.06%) |
Feb 14, 2000 | 19.13 | 19.22 | 18.72 | 18.82 | 107,220,944 | -0.06(-0.32%) |
Feb 11, 2000 | 19.81 | 19.81 | 18.73 | 18.88 | 152,913,232 | -1.14(-5.72%) |
Feb 10, 2000 | 19.63 | 20.13 | 19.37 | 20.03 | 72,153,808 | +0.38(+1.92%) |
Feb 09, 2000 | 20.68 | 20.68 | 19.62 | 19.65 | 72,897,744 | -1.12(-5.40%) |
Feb 08, 2000 | 20.11 | 20.78 | 20.11 | 20.77 | 74,404,920 | +0.63(+3.11%) |
Feb 07, 2000 | 20.18 | 20.19 | 19.70 | 20.14 | 52,937,600 | +0.01(+0.06%) |
Feb 04, 2000 | 19.72 | 20.40 | 19.68 | 20.13 | 73,262,160 | +0.56(+2.84%) |
Feb 03, 2000 | 19.28 | 19.68 | 18.92 | 19.58 | 65,085,284 | +0.53(+2.79%) |
Feb 02, 2000 | 19.35 | 19.64 | 18.99 | 19.05 | 66,050,724 | -0.40(-2.07%) |