Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 14.70 | 14.83 | 14.55 | 14.75 | 6,669,388 | +0.09(+0.63%) |
May 30, 2000 | 14.54 | 14.66 | 14.36 | 14.66 | 6,403,983 | +0.14(+0.93%) |
May 26, 2000 | 14.75 | 14.80 | 14.48 | 14.53 | 4,707,214 | -0.20(-1.33%) |
May 25, 2000 | 14.71 | 14.75 | 14.46 | 14.72 | 6,874,128 | -0.10(-0.70%) |
May 24, 2000 | 14.46 | 14.84 | 14.38 | 14.83 | 12,470,373 | +0.48(+3.38%) |
May 23, 2000 | 14.48 | 14.54 | 14.20 | 14.34 | 8,519,030 | +0.02(+0.15%) |
May 22, 2000 | 14.77 | 14.78 | 14.04 | 14.32 | 9,316,760 | -0.31(-2.12%) |
May 19, 2000 | 14.64 | 14.77 | 14.32 | 14.63 | 10,740,238 | +0.04(+0.28%) |
May 18, 2000 | 14.32 | 14.67 | 14.31 | 14.59 | 9,241,840 | +0.24(+1.65%) |
May 17, 2000 | 14.35 | 14.46 | 14.11 | 14.35 | 5,325,076 | -0.04(-0.29%) |
May 16, 2000 | 14.26 | 14.41 | 14.22 | 14.39 | 7,838,381 | +0.17(+1.23%) |
May 15, 2000 | 14.05 | 14.34 | 14.03 | 14.22 | 6,804,668 | +0.12(+0.88%) |
May 12, 2000 | 14.20 | 14.21 | 13.96 | 14.09 | 6,191,053 | -0.09(-0.65%) |
May 11, 2000 | 14.24 | 14.33 | 14.15 | 14.19 | 7,045,201 | +0.09(+0.65%) |
May 10, 2000 | 14.34 | 14.34 | 14.03 | 14.09 | 12,618,696 | -0.25(-1.72%) |
May 09, 2000 | 14.42 | 14.58 | 14.30 | 14.34 | 12,389,993 | -0.12(-0.85%) |
May 08, 2000 | 14.00 | 14.46 | 13.87 | 14.46 | 13,936,619 | +0.62(+4.46%) |
May 05, 2000 | 13.71 | 13.89 | 13.63 | 13.85 | 6,433,102 | +0.15(+1.13%) |
May 04, 2000 | 13.68 | 13.86 | 13.57 | 13.69 | 4,631,384 | -0.03(-0.23%) |
May 03, 2000 | 13.87 | 14.00 | 13.68 | 13.72 | 7,718,873 | -0.15(-1.12%) |
May 02, 2000 | 13.54 | 13.94 | 13.53 | 13.88 | 7,835,044 | +0.25(+1.81%) |
May 01, 2000 | 13.56 | 13.92 | 13.50 | 13.63 | 8,842,672 | +0.03(+0.23%) |
Apr 28, 2000 | 13.64 | 13.68 | 13.51 | 13.60 | 7,817,452 | -0.08(-0.60%) |
Apr 27, 2000 | 13.56 | 13.74 | 13.49 | 13.68 | 7,228,102 | +0.04(+0.30%) |
Apr 26, 2000 | 13.86 | 13.86 | 13.52 | 13.64 | 8,310,953 | -0.26(-1.85%) |
Apr 25, 2000 | 13.80 | 13.92 | 13.62 | 13.90 | 8,560,282 | +0.07(+0.52%) |
Apr 24, 2000 | 13.43 | 13.92 | 13.43 | 13.83 | 10,932,846 | +0.37(+2.76%) |
Apr 20, 2000 | 13.54 | 13.67 | 13.39 | 13.45 | 8,559,675 | -0.10(-0.77%) |
Apr 19, 2000 | 13.43 | 13.62 | 13.30 | 13.56 | 11,840,985 | +0.12(+0.92%) |
Apr 18, 2000 | 13.19 | 13.52 | 13.06 | 13.43 | 22,754,116 | +0.66(+5.16%) |
Apr 17, 2000 | 12.47 | 12.86 | 12.45 | 12.78 | 18,181,574 | +0.69(+5.72%) |
Apr 14, 2000 | 12.38 | 12.47 | 11.96 | 12.08 | 12,852,252 | -0.48(-3.86%) |
Apr 13, 2000 | 12.54 | 12.68 | 12.32 | 12.57 | 10,734,172 | -0.12(-0.97%) |
Apr 12, 2000 | 12.81 | 13.08 | 12.54 | 12.69 | 11,424,224 | -0.21(-1.60%) |
Apr 11, 2000 | 12.53 | 12.92 | 12.47 | 12.90 | 13,506,815 | +0.37(+2.96%) |
Apr 10, 2000 | 12.33 | 12.61 | 12.31 | 12.53 | 12,741,237 | +0.32(+2.62%) |
Apr 07, 2000 | 12.57 | 12.59 | 12.17 | 12.21 | 9,590,051 | -0.13(-1.08%) |
Apr 06, 2000 | 12.73 | 12.74 | 12.25 | 12.34 | 12,597,767 | -0.43(-3.39%) |
Apr 05, 2000 | 12.53 | 12.78 | 12.32 | 12.78 | 21,304,552 | +0.12(+0.98%) |
Apr 04, 2000 | 12.06 | 12.65 | 12.04 | 12.65 | 33,405,480 | +0.74(+6.23%) |
Apr 03, 2000 | 11.64 | 11.99 | 11.54 | 11.91 | 16,850,306 | +0.33(+2.85%) |
Mar 31, 2000 | 11.70 | 11.72 | 11.55 | 11.58 | 12,164,627 | -0.08(-0.71%) |
Mar 30, 2000 | 11.63 | 11.81 | 11.59 | 11.66 | 15,694,355 | -0.05(-0.44%) |
Mar 29, 2000 | 11.55 | 11.89 | 11.55 | 11.71 | 22,301,562 | -0.16(-1.31%) |
Mar 28, 2000 | 11.45 | 11.87 | 11.44 | 11.87 | 27,881,730 | +0.37(+3.23%) |
Mar 27, 2000 | 11.70 | 11.74 | 11.31 | 11.50 | 34,292,992 | -0.41(-3.46%) |
Mar 24, 2000 | 12.03 | 12.20 | 11.57 | 11.91 | 58,791,804 | -1.28(-9.69%) |
Mar 23, 2000 | 13.39 | 13.51 | 13.18 | 13.19 | 15,765,938 | -0.37(-2.74%) |
Mar 22, 2000 | 13.33 | 13.56 | 13.14 | 13.56 | 15,142,617 | +0.33(+2.49%) |
Mar 21, 2000 | 12.88 | 13.35 | 12.88 | 13.23 | 12,181,006 | +0.15(+1.18%) |
Mar 20, 2000 | 13.14 | 13.18 | 12.95 | 13.07 | 10,257,960 | -0.04(-0.31%) |
Mar 17, 2000 | 13.07 | 13.18 | 12.89 | 13.11 | 16,692,579 | -0.04(-0.31%) |
Mar 16, 2000 | 13.17 | 13.27 | 13.01 | 13.16 | 23,309,494 | +0.47(+3.73%) |
Mar 15, 2000 | 11.91 | 12.89 | 11.84 | 12.68 | 18,230,106 | +0.69(+5.76%) |
Mar 14, 2000 | 11.84 | 12.30 | 11.83 | 11.99 | 15,686,772 | +0.45(+3.93%) |
Mar 13, 2000 | 11.48 | 11.80 | 11.43 | 11.54 | 8,741,667 | -0.14(-1.23%) |
Mar 10, 2000 | 11.98 | 12.16 | 11.52 | 11.68 | 13,229,884 | -0.30(-2.50%) |
Mar 09, 2000 | 11.70 | 12.03 | 11.53 | 11.98 | 14,663,069 | +0.28(+2.38%) |
Mar 08, 2000 | 11.16 | 11.83 | 11.09 | 11.70 | 19,482,512 | +0.41(+3.65%) |
Mar 07, 2000 | 11.62 | 11.62 | 10.90 | 11.29 | 25,069,352 | -0.33(-2.84%) |
Mar 06, 2000 | 12.02 | 12.02 | 11.58 | 11.62 | 11,583,466 | -0.49(-4.08%) |
Mar 03, 2000 | 12.24 | 12.24 | 11.91 | 12.12 | 8,800,511 | -0.03(-0.26%) |
Mar 02, 2000 | 12.03 | 12.35 | 11.97 | 12.15 | 10,313,468 | +0.05(+0.44%) |