Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 14.45 | 14.68 | 13.68 | 13.91 | 813,812 | -0.61(-4.23%) |
May 30, 2000 | 14.25 | 14.52 | 14.25 | 14.52 | 744,354 | +0.19(+1.34%) |
May 26, 2000 | 14.75 | 14.91 | 14.22 | 14.33 | 561,356 | -0.27(-1.84%) |
May 25, 2000 | 15.14 | 15.18 | 14.60 | 14.60 | 1,026,902 | -0.57(-3.75%) |
May 24, 2000 | 15.25 | 15.32 | 15.09 | 15.17 | 387,492 | +0.23(+1.53%) |
May 23, 2000 | 15.86 | 15.93 | 14.64 | 14.94 | 902,071 | -1.14(-7.11%) |
May 22, 2000 | 15.93 | 16.31 | 15.93 | 16.08 | 591,488 | +0.08(+0.48%) |
May 19, 2000 | 14.98 | 16.35 | 14.94 | 16.01 | 721,690 | +0.80(+5.26%) |
May 18, 2000 | 14.98 | 15.78 | 14.98 | 15.21 | 404,710 | +0.27(+1.79%) |
May 17, 2000 | 14.83 | 15.02 | 14.41 | 14.94 | 1,789,222 | -0.50(-3.21%) |
May 16, 2000 | 15.55 | 15.59 | 15.02 | 15.44 | 570,825 | -0.11(-0.74%) |
May 15, 2000 | 15.59 | 15.78 | 15.55 | 15.55 | 316,323 | +0.04(+0.25%) |
May 12, 2000 | 15.70 | 16.05 | 15.51 | 15.51 | 442,918 | -0.11(-0.73%) |
May 11, 2000 | 15.02 | 15.93 | 14.98 | 15.63 | 552,622 | +0.57(+3.80%) |
May 10, 2000 | 15.13 | 15.21 | 14.90 | 15.05 | 520,975 | +0.00(+0.00%) |
May 09, 2000 | 15.32 | 15.36 | 15.05 | 15.05 | 382,573 | -0.30(-1.99%) |
May 08, 2000 | 15.25 | 15.44 | 15.09 | 15.36 | 289,922 | -0.08(-0.49%) |
May 05, 2000 | 15.55 | 15.66 | 15.25 | 15.44 | 671,346 | -0.08(-0.49%) |
May 04, 2000 | 15.36 | 15.55 | 15.21 | 15.51 | 500,312 | +0.11(+0.74%) |
May 03, 2000 | 15.28 | 15.47 | 15.13 | 15.40 | 315,339 | +0.19(+1.25%) |
May 02, 2000 | 15.32 | 15.51 | 15.09 | 15.21 | 909,451 | +0.04(+0.25%) |
May 01, 2000 | 14.79 | 15.25 | 14.79 | 15.17 | 400,447 | +0.42(+2.84%) |
Apr 28, 2000 | 14.29 | 14.94 | 14.29 | 14.75 | 863,372 | +0.46(+3.20%) |
Apr 27, 2000 | 14.10 | 14.45 | 13.99 | 14.29 | 1,151,819 | +0.23(+1.63%) |
Apr 26, 2000 | 12.96 | 14.06 | 12.77 | 14.06 | 1,218,724 | +1.41(+11.14%) |
Apr 25, 2000 | 12.65 | 12.73 | 12.54 | 12.65 | 376,505 | +0.46(+3.75%) |
Apr 24, 2000 | 12.58 | 12.73 | 12.18 | 12.20 | 303,532 | -0.50(-3.90%) |
Apr 20, 2000 | 12.65 | 13.11 | 12.65 | 12.69 | 332,721 | -0.04(-0.30%) |
Apr 19, 2000 | 12.54 | 13.00 | 12.54 | 12.73 | 525,238 | +0.19(+1.52%) |
Apr 18, 2000 | 12.31 | 12.65 | 12.31 | 12.54 | 874,195 | +0.15(+1.23%) |
Apr 17, 2000 | 12.08 | 12.43 | 11.74 | 12.39 | 427,175 | +0.34(+2.85%) |
Apr 14, 2000 | 13.07 | 13.07 | 11.85 | 12.04 | 388,311 | -0.95(-7.33%) |
Apr 13, 2000 | 13.19 | 13.19 | 12.81 | 13.00 | 402,251 | +0.23(+1.79%) |
Apr 12, 2000 | 12.27 | 12.88 | 12.23 | 12.77 | 555,575 | +0.57(+4.69%) |
Apr 11, 2000 | 12.20 | 12.39 | 12.04 | 12.20 | 412,581 | +0.00(+0.00%) |
Apr 10, 2000 | 12.35 | 12.35 | 12.16 | 12.20 | 404,054 | +0.04(+0.31%) |
Apr 07, 2000 | 12.31 | 12.31 | 12.12 | 12.16 | 276,475 | -0.11(-0.93%) |
Apr 06, 2000 | 12.46 | 12.50 | 12.16 | 12.27 | 594,110 | -0.11(-0.92%) |
Apr 05, 2000 | 12.39 | 12.43 | 12.16 | 12.39 | 483,421 | +0.23(+1.88%) |
Apr 04, 2000 | 12.58 | 12.62 | 11.93 | 12.16 | 414,713 | -0.19(-1.54%) |
Apr 03, 2000 | 12.23 | 12.39 | 12.12 | 12.35 | 602,638 | +0.46(+3.85%) |
Mar 31, 2000 | 11.28 | 12.31 | 11.24 | 11.89 | 492,933 | +0.72(+6.48%) |
Mar 30, 2000 | 10.98 | 11.40 | 10.98 | 11.17 | 284,839 | +0.11(+1.04%) |
Mar 29, 2000 | 11.09 | 11.55 | 10.98 | 11.05 | 399,627 | +0.04(+0.35%) |
Mar 28, 2000 | 11.28 | 11.59 | 11.01 | 11.01 | 529,993 | -0.34(-3.02%) |
Mar 24, 2000 | 11.13 | 11.51 | 11.05 | 11.36 | 536,388 | +0.38(+3.47%) |
Mar 23, 2000 | 11.21 | 11.21 | 10.90 | 10.98 | 492,605 | -0.23(-2.04%) |
Mar 22, 2000 | 11.05 | 11.21 | 11.05 | 11.21 | 776,460 | -0.15(-1.34%) |
Mar 21, 2000 | 11.21 | 11.55 | 11.17 | 11.36 | 486,702 | -0.04(-0.33%) |
Mar 17, 2000 | 11.09 | 11.43 | 11.01 | 11.40 | 952,251 | +0.46(+4.18%) |
Mar 16, 2000 | 10.52 | 11.05 | 10.48 | 10.94 | 892,724 | +0.34(+3.24%) |
Mar 15, 2000 | 10.37 | 10.63 | 10.33 | 10.60 | 511,791 | +0.19(+1.83%) |
Mar 14, 2000 | 10.94 | 11.05 | 10.37 | 10.40 | 854,025 | +0.27(+2.63%) |
Mar 10, 2000 | 10.33 | 10.33 | 10.02 | 10.14 | 723,166 | -0.19(-1.85%) |
Mar 09, 2000 | 10.71 | 10.71 | 10.21 | 10.33 | 695,945 | -0.46(-4.24%) |
Mar 08, 2000 | 10.94 | 10.98 | 10.75 | 10.79 | 741,204 | -0.19(-1.74%) |
Mar 07, 2000 | 11.09 | 11.09 | 10.82 | 10.98 | 1,176,908 | +0.23(+2.13%) |
Mar 03, 2000 | 10.40 | 10.79 | 10.33 | 10.75 | 500,640 | +0.34(+3.30%) |
Mar 02, 2000 | 10.18 | 10.52 | 9.910 | 10.40 | 514,907 | +0.08(+0.74%) |