Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2000 | 10.97 | 11.09 | 10.65 | 11.07 | 16,988,288 | +0.11(+1.00%) |
Feb 29, 2000 | 10.69 | 11.00 | 10.61 | 10.96 | 17,997,220 | +0.26(+2.46%) |
Feb 28, 2000 | 10.33 | 10.96 | 10.17 | 10.69 | 20,418,866 | +0.36(+3.43%) |
Feb 25, 2000 | 10.56 | 10.82 | 10.19 | 10.34 | 20,276,598 | -0.25(-2.40%) |
Feb 24, 2000 | 10.58 | 10.69 | 10.40 | 10.59 | 18,539,488 | -0.26(-2.43%) |
Feb 23, 2000 | 10.78 | 11.03 | 10.64 | 10.86 | 15,262,174 | -0.12(-1.09%) |
Feb 22, 2000 | 11.09 | 11.19 | 10.84 | 10.98 | 18,665,260 | +0.06(+0.59%) |
Feb 18, 2000 | 11.25 | 11.26 | 10.91 | 10.91 | 23,713,018 | -0.42(-3.69%) |
Feb 17, 2000 | 11.49 | 11.49 | 11.25 | 11.33 | 20,083,816 | -0.31(-2.66%) |
Feb 16, 2000 | 11.49 | 11.69 | 11.40 | 11.64 | 17,640,176 | +0.10(+0.87%) |
Feb 15, 2000 | 11.31 | 11.72 | 11.27 | 11.54 | 18,531,928 | +0.42(+3.75%) |
Feb 14, 2000 | 10.84 | 11.19 | 10.83 | 11.12 | 16,771,793 | +0.37(+3.48%) |
Feb 11, 2000 | 11.06 | 11.16 | 10.58 | 10.75 | 21,424,362 | -0.29(-2.64%) |
Feb 10, 2000 | 11.09 | 11.30 | 10.96 | 11.04 | 23,169,034 | -0.06(-0.50%) |
Feb 09, 2000 | 11.17 | 11.25 | 11.06 | 11.09 | 21,327,800 | -0.39(-3.41%) |
Feb 08, 2000 | 11.79 | 11.91 | 11.45 | 11.49 | 16,114,750 | -0.26(-2.24%) |
Feb 07, 2000 | 11.57 | 11.82 | 11.57 | 11.75 | 12,202,385 | -0.02(-0.15%) |
Feb 04, 2000 | 12.15 | 12.15 | 11.65 | 11.77 | 19,665,602 | -0.22(-1.82%) |
Feb 03, 2000 | 12.14 | 12.22 | 11.65 | 11.98 | 19,960,104 | -0.21(-1.72%) |
Feb 02, 2000 | 12.11 | 12.35 | 12.11 | 12.19 | 19,870,070 | +0.09(+0.75%) |
Feb 01, 2000 | 12.12 | 12.14 | 11.84 | 12.10 | 18,330,554 | +0.05(+0.39%) |
Jan 31, 2000 | 11.44 | 12.16 | 11.33 | 12.06 | 25,118,514 | +0.58(+5.07%) |
Jan 28, 2000 | 11.64 | 11.79 | 11.48 | 11.48 | 17,803,406 | -0.31(-2.63%) |
Jan 27, 2000 | 12.12 | 12.12 | 11.60 | 11.79 | 18,132,616 | -0.36(-2.99%) |
Jan 26, 2000 | 12.23 | 12.30 | 12.03 | 12.15 | 15,993,444 | -0.08(-0.67%) |
Jan 25, 2000 | 12.22 | 12.53 | 12.19 | 12.23 | 20,485,532 | -0.03(-0.23%) |
Jan 24, 2000 | 12.43 | 12.56 | 12.08 | 12.26 | 21,426,768 | -0.11(-0.88%) |
Jan 21, 2000 | 12.22 | 12.40 | 12.12 | 12.37 | 24,648,756 | +0.19(+1.57%) |
Jan 20, 2000 | 12.40 | 12.40 | 12.03 | 12.18 | 16,530,900 | -0.27(-2.19%) |
Jan 19, 2000 | 12.26 | 12.49 | 12.18 | 12.45 | 22,497,900 | +0.12(+0.96%) |
Jan 18, 2000 | 12.04 | 12.44 | 11.98 | 12.33 | 20,506,152 | +0.15(+1.19%) |
Jan 14, 2000 | 12.44 | 12.44 | 12.08 | 12.19 | 19,370,758 | -0.25(-1.98%) |
Jan 13, 2000 | 12.15 | 12.51 | 12.09 | 12.43 | 20,730,206 | +0.28(+2.32%) |
Jan 12, 2000 | 12.11 | 12.28 | 12.05 | 12.15 | 17,735,710 | -0.07(-0.59%) |
Jan 11, 2000 | 12.19 | 12.40 | 12.17 | 12.22 | 14,989,666 | +0.04(+0.30%) |
Jan 10, 2000 | 12.25 | 12.31 | 12.16 | 12.19 | 14,687,948 | -0.17(-1.40%) |
Jan 07, 2000 | 12.50 | 12.55 | 12.22 | 12.36 | 28,532,598 | -0.04(-0.29%) |
Jan 06, 2000 | 11.73 | 12.49 | 11.67 | 12.40 | 33,440,838 | +0.61(+5.17%) |
Jan 05, 2000 | 11.35 | 11.89 | 11.32 | 11.79 | 30,047,716 | +0.61(+5.45%) |
Jan 04, 2000 | 11.26 | 11.38 | 11.13 | 11.18 | 24,942,914 | -0.22(-1.92%) |