Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 13.18 | 13.42 | 12.81 | 13.32 | 14,645,601 | +0.24(+1.85%) |
Jan 28, 2000 | 12.51 | 13.18 | 12.51 | 13.07 | 19,939,398 | +0.62(+4.97%) |
Jan 27, 2000 | 12.96 | 12.99 | 12.45 | 12.45 | 20,053,152 | -0.46(-3.59%) |
Jan 26, 2000 | 13.34 | 13.44 | 12.85 | 12.92 | 15,346,873 | -0.27(-2.05%) |
Jan 25, 2000 | 12.98 | 13.45 | 12.93 | 13.19 | 20,951,234 | +0.24(+1.86%) |
Jan 24, 2000 | 13.94 | 13.95 | 12.93 | 12.95 | 18,269,594 | -0.96(-6.88%) |
Jan 21, 2000 | 14.20 | 14.20 | 13.87 | 13.90 | 13,812,476 | -0.32(-2.25%) |
Jan 20, 2000 | 14.27 | 14.28 | 13.93 | 14.22 | 7,797,048 | +0.05(+0.35%) |
Jan 19, 2000 | 14.08 | 14.24 | 14.02 | 14.18 | 8,905,833 | +0.05(+0.34%) |
Jan 18, 2000 | 14.23 | 14.40 | 14.09 | 14.13 | 7,878,162 | -0.37(-2.54%) |
Jan 14, 2000 | 14.53 | 14.60 | 14.36 | 14.50 | 8,737,787 | +0.05(+0.34%) |
Jan 13, 2000 | 14.53 | 14.85 | 14.40 | 14.45 | 7,545,947 | -0.02(-0.14%) |
Jan 12, 2000 | 14.52 | 14.71 | 14.42 | 14.47 | 8,345,785 | -0.13(-0.92%) |
Jan 11, 2000 | 14.39 | 14.69 | 14.38 | 14.60 | 9,954,187 | +0.05(+0.33%) |
Jan 10, 2000 | 14.96 | 15.00 | 14.55 | 14.55 | 7,971,558 | -0.38(-2.53%) |
Jan 07, 2000 | 14.56 | 15.00 | 14.48 | 14.93 | 15,941,823 | +0.61(+4.26%) |
Jan 06, 2000 | 13.97 | 14.53 | 13.94 | 14.32 | 8,669,922 | +0.43(+3.13%) |
Jan 05, 2000 | 13.74 | 14.05 | 13.68 | 13.89 | 13,306,397 | +0.15(+1.06%) |
Jan 04, 2000 | 14.10 | 14.17 | 13.73 | 13.74 | 12,641,320 | -0.52(-3.67%) |
Jan 03, 2000 | 14.41 | 14.50 | 14.17 | 14.26 | 7,503,612 | -0.16(-1.14%) |
Dec 31, 1999 | 14.47 | 14.60 | 14.41 | 14.43 | 2,225,650 | -0.04(-0.27%) |
Dec 30, 1999 | 14.39 | 14.62 | 14.39 | 14.47 | 3,962,349 | +0.16(+1.15%) |
Dec 29, 1999 | 14.88 | 14.88 | 14.27 | 14.30 | 5,049,483 | -0.46(-3.14%) |
Dec 28, 1999 | 15.12 | 15.12 | 14.60 | 14.77 | 5,527,770 | -0.36(-2.36%) |
Dec 27, 1999 | 14.77 | 15.12 | 14.66 | 15.12 | 6,728,011 | +0.34(+2.29%) |
Dec 23, 1999 | 14.33 | 14.83 | 14.23 | 14.78 | 9,389,937 | +0.62(+4.37%) |
Dec 22, 1999 | 14.06 | 14.35 | 14.05 | 14.17 | 9,345,664 | +0.09(+0.62%) |
Dec 21, 1999 | 14.18 | 14.19 | 13.94 | 14.08 | 9,401,248 | -0.15(-1.07%) |
Dec 20, 1999 | 14.53 | 14.54 | 13.99 | 14.23 | 10,304,500 | -0.45(-3.05%) |
Dec 17, 1999 | 14.71 | 14.77 | 14.29 | 14.68 | 23,589,244 | +0.04(+0.26%) |
Dec 16, 1999 | 14.80 | 14.81 | 14.46 | 14.64 | 10,481,272 | -0.01(-0.05%) |
Dec 15, 1999 | 14.56 | 14.73 | 14.47 | 14.65 | 9,768,366 | +0.07(+0.51%) |
Dec 14, 1999 | 14.27 | 14.80 | 14.23 | 14.57 | 9,343,725 | +0.15(+1.07%) |
Dec 13, 1999 | 14.64 | 14.67 | 14.24 | 14.42 | 8,776,567 | -0.18(-1.25%) |
Dec 10, 1999 | 14.70 | 14.72 | 14.43 | 14.60 | 9,461,680 | +0.17(+1.20%) |
Dec 09, 1999 | 14.23 | 14.64 | 14.20 | 14.43 | 14,022,858 | +0.31(+2.22%) |
Dec 08, 1999 | 14.36 | 14.44 | 13.96 | 14.11 | 16,066,566 | -0.33(-2.30%) |
Dec 07, 1999 | 15.00 | 15.04 | 14.40 | 14.45 | 17,644,912 | -0.53(-3.55%) |
Dec 06, 1999 | 14.85 | 15.15 | 14.78 | 14.98 | 10,905,913 | -0.07(-0.45%) |
Dec 03, 1999 | 15.32 | 15.39 | 14.87 | 15.05 | 20,556,000 | -0.44(-2.83%) |
Dec 02, 1999 | 15.66 | 15.67 | 15.32 | 15.48 | 10,570,466 | -0.37(-2.36%) |
Dec 01, 1999 | 15.97 | 16.00 | 15.65 | 15.86 | 7,413,772 | -0.19(-1.20%) |
Nov 30, 1999 | 16.13 | 16.20 | 16.02 | 16.05 | 5,593,372 | -0.20(-1.25%) |
Nov 29, 1999 | 15.94 | 16.28 | 15.75 | 16.25 | 6,602,623 | +0.29(+1.81%) |
Nov 26, 1999 | 16.25 | 16.25 | 15.97 | 15.97 | 2,171,358 | -0.24(-1.49%) |
Nov 24, 1999 | 16.02 | 16.23 | 16.02 | 16.21 | 5,823,144 | +0.11(+0.66%) |
Nov 23, 1999 | 16.23 | 16.24 | 16.01 | 16.10 | 6,814,943 | -0.19(-1.19%) |
Nov 22, 1999 | 16.25 | 16.36 | 16.15 | 16.29 | 5,322,559 | +0.02(+0.11%) |
Nov 19, 1999 | 16.15 | 16.27 | 16.05 | 16.27 | 4,951,886 | +0.13(+0.79%) |
Nov 18, 1999 | 16.23 | 16.25 | 16.02 | 16.15 | 5,606,945 | -0.19(-1.18%) |
Nov 17, 1999 | 16.38 | 16.53 | 16.30 | 16.34 | 7,954,107 | -0.08(-0.47%) |
Nov 16, 1999 | 16.13 | 16.42 | 16.10 | 16.42 | 9,501,107 | +0.41(+2.53%) |
Nov 15, 1999 | 16.05 | 16.08 | 15.88 | 16.01 | 5,210,420 | -0.04(-0.24%) |
Nov 12, 1999 | 16.09 | 16.14 | 15.83 | 16.05 | 4,849,119 | -0.01(-0.06%) |
Nov 11, 1999 | 15.95 | 16.09 | 15.92 | 16.06 | 4,502,038 | +0.13(+0.79%) |
Nov 10, 1999 | 15.86 | 16.01 | 15.82 | 15.94 | 8,706,763 | -0.10(-0.60%) |
Nov 09, 1999 | 16.30 | 16.31 | 15.98 | 16.03 | 6,818,821 | -0.13(-0.78%) |
Nov 08, 1999 | 16.33 | 16.38 | 16.08 | 16.16 | 7,247,987 | -0.16(-1.00%) |
Nov 05, 1999 | 16.40 | 16.51 | 16.28 | 16.32 | 11,130,191 | +0.03(+0.18%) |
Nov 04, 1999 | 16.25 | 16.40 | 16.24 | 16.29 | 10,292,219 | +0.16(+1.02%) |
Nov 03, 1999 | 16.09 | 16.26 | 16.01 | 16.13 | 8,091,453 | +0.27(+1.71%) |
Nov 02, 1999 | 16.26 | 16.41 | 15.82 | 15.86 | 11,931,322 | -0.40(-2.44%) |