Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 10.53 | 10.80 | 10.49 | 10.67 | 31,128,714 | +0.24(+2.27%) |
Feb 28, 2000 | 10.15 | 10.66 | 10.15 | 10.43 | 37,289,508 | +0.27(+2.63%) |
Feb 25, 2000 | 10.44 | 10.55 | 10.13 | 10.16 | 36,774,488 | -0.39(-3.72%) |
Feb 24, 2000 | 10.50 | 10.71 | 10.16 | 10.56 | 38,083,344 | +0.04(+0.38%) |
Feb 23, 2000 | 10.48 | 10.71 | 10.34 | 10.52 | 30,275,310 | +0.07(+0.67%) |
Feb 22, 2000 | 10.17 | 10.48 | 10.08 | 10.45 | 37,548,880 | +0.36(+3.60%) |
Feb 18, 2000 | 10.56 | 10.63 | 10.07 | 10.08 | 48,713,024 | -0.47(-4.49%) |
Feb 17, 2000 | 10.87 | 10.93 | 10.48 | 10.56 | 39,876,604 | -0.38(-3.44%) |
Feb 16, 2000 | 11.01 | 11.03 | 10.83 | 10.93 | 20,036,550 | -0.15(-1.34%) |
Feb 15, 2000 | 10.80 | 11.20 | 10.79 | 11.08 | 25,955,762 | +0.25(+2.32%) |
Feb 14, 2000 | 10.78 | 10.95 | 10.76 | 10.83 | 20,051,856 | +0.05(+0.47%) |
Feb 11, 2000 | 10.88 | 11.06 | 10.76 | 10.78 | 28,339,746 | -0.14(-1.25%) |
Feb 10, 2000 | 10.84 | 11.03 | 10.73 | 10.91 | 26,430,242 | +0.11(+1.03%) |
Feb 09, 2000 | 11.04 | 11.10 | 10.80 | 10.80 | 22,095,388 | -0.24(-2.19%) |
Feb 08, 2000 | 11.00 | 11.16 | 11.00 | 11.04 | 25,778,712 | +0.05(+0.41%) |
Feb 07, 2000 | 11.42 | 11.42 | 10.95 | 11.00 | 25,213,224 | -0.41(-3.57%) |
Feb 04, 2000 | 11.36 | 11.53 | 11.32 | 11.41 | 25,050,650 | +0.19(+1.66%) |
Feb 03, 2000 | 10.95 | 11.27 | 10.90 | 11.22 | 27,897,946 | +0.42(+3.87%) |
Feb 02, 2000 | 11.05 | 11.09 | 10.80 | 10.80 | 30,087,918 | -0.16(-1.43%) |
Feb 01, 2000 | 10.82 | 11.04 | 10.80 | 10.96 | 37,697,804 | +0.16(+1.49%) |
Jan 31, 2000 | 10.80 | 10.95 | 10.72 | 10.80 | 30,036,210 | +0.00(+0.00%) |
Jan 28, 2000 | 11.31 | 11.32 | 10.77 | 10.80 | 41,155,676 | -0.62(-5.47%) |
Jan 27, 2000 | 11.41 | 11.42 | 11.04 | 11.42 | 26,534,900 | +0.02(+0.22%) |
Jan 26, 2000 | 11.32 | 11.46 | 11.19 | 11.40 | 21,864,974 | +0.24(+2.12%) |
Jan 25, 2000 | 11.12 | 11.31 | 11.04 | 11.16 | 35,006,876 | +0.03(+0.27%) |
Jan 24, 2000 | 11.71 | 11.76 | 10.99 | 11.13 | 37,390,444 | -0.48(-4.16%) |
Jan 21, 2000 | 11.92 | 11.95 | 11.60 | 11.61 | 33,101,094 | -0.15(-1.24%) |
Jan 20, 2000 | 12.01 | 12.07 | 11.49 | 11.76 | 42,413,648 | -0.22(-1.87%) |
Jan 19, 2000 | 11.80 | 12.16 | 11.78 | 11.98 | 20,476,282 | +0.06(+0.49%) |
Jan 18, 2000 | 12.06 | 12.06 | 11.82 | 11.93 | 25,229,356 | -0.24(-1.99%) |
Jan 14, 2000 | 12.36 | 12.46 | 12.05 | 12.17 | 25,482,522 | -0.22(-1.79%) |
Jan 13, 2000 | 12.34 | 12.48 | 12.33 | 12.39 | 20,619,412 | +0.14(+1.15%) |
Jan 12, 2000 | 12.17 | 12.35 | 12.13 | 12.25 | 25,292,234 | +0.04(+0.33%) |
Jan 11, 2000 | 12.17 | 12.30 | 12.14 | 12.21 | 20,853,136 | +0.02(+0.17%) |
Jan 10, 2000 | 12.30 | 12.41 | 12.18 | 12.19 | 20,995,852 | -0.00(-0.04%) |
Jan 07, 2000 | 11.93 | 12.24 | 11.85 | 12.19 | 27,773,018 | +0.45(+3.87%) |
Jan 06, 2000 | 11.53 | 11.84 | 11.49 | 11.74 | 27,403,196 | +0.15(+1.34%) |
Jan 05, 2000 | 11.58 | 11.85 | 11.49 | 11.58 | 37,634,096 | -0.02(-0.17%) |
Jan 04, 2000 | 11.87 | 11.93 | 11.60 | 11.60 | 30,503,244 | -0.48(-4.00%) |
Jan 03, 2000 | 12.33 | 12.38 | 12.02 | 12.09 | 30,432,092 | -0.38(-3.07%) |
Dec 31, 1999 | 12.47 | 12.54 | 12.39 | 12.47 | 8,113,321 | -0.02(-0.16%) |
Dec 30, 1999 | 12.67 | 12.67 | 12.44 | 12.49 | 11,543,892 | -0.13(-1.00%) |
Dec 29, 1999 | 12.73 | 12.73 | 12.59 | 12.62 | 12,300,909 | -0.06(-0.44%) |
Dec 28, 1999 | 12.77 | 12.77 | 12.58 | 12.67 | 16,044,628 | -0.18(-1.41%) |
Dec 27, 1999 | 12.71 | 12.85 | 12.57 | 12.85 | 16,960,082 | +0.16(+1.27%) |
Dec 23, 1999 | 12.80 | 12.83 | 12.57 | 12.69 | 16,623,767 | -0.03(-0.24%) |
Dec 22, 1999 | 12.76 | 12.82 | 12.50 | 12.72 | 25,587,182 | +0.01(+0.04%) |
Dec 21, 1999 | 12.38 | 12.75 | 12.35 | 12.72 | 26,518,768 | +0.37(+2.96%) |
Dec 20, 1999 | 12.35 | 12.43 | 12.23 | 12.35 | 31,909,724 | +0.11(+0.92%) |
Dec 17, 1999 | 11.91 | 12.47 | 11.90 | 12.24 | 87,635,288 | +0.34(+2.88%) |
Dec 16, 1999 | 11.78 | 11.90 | 11.58 | 11.90 | 24,467,376 | +0.27(+2.30%) |
Dec 15, 1999 | 12.08 | 12.12 | 11.61 | 11.63 | 27,101,216 | -0.45(-3.72%) |
Dec 14, 1999 | 12.01 | 12.13 | 11.92 | 12.08 | 31,992,044 | +0.09(+0.72%) |
Dec 13, 1999 | 11.86 | 12.03 | 11.74 | 11.99 | 25,256,658 | +0.11(+0.93%) |
Dec 10, 1999 | 11.57 | 11.92 | 11.56 | 11.88 | 23,695,880 | +0.31(+2.70%) |
Dec 09, 1999 | 11.62 | 11.68 | 11.37 | 11.57 | 26,654,038 | +0.18(+1.62%) |
Dec 08, 1999 | 11.16 | 11.52 | 11.16 | 11.38 | 26,963,050 | +0.10(+0.91%) |
Dec 07, 1999 | 11.16 | 11.28 | 11.00 | 11.28 | 23,417,066 | +0.22(+2.02%) |
Dec 06, 1999 | 10.98 | 11.17 | 10.96 | 11.06 | 13,868,721 | +0.08(+0.72%) |
Dec 03, 1999 | 10.93 | 11.19 | 10.92 | 10.98 | 23,242,910 | +0.13(+1.16%) |
Dec 02, 1999 | 10.97 | 10.97 | 10.74 | 10.85 | 15,352,971 | +0.02(+0.14%) |