Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 8.918 | 8.995 | 8.876 | 8.888 | 27,231,178 | +0.05(+0.58%) |
Jan 28, 2000 | 8.995 | 9.076 | 8.837 | 8.837 | 28,227,426 | -0.11(-1.19%) |
Jan 27, 2000 | 9.157 | 9.314 | 8.863 | 8.944 | 34,602,900 | -0.03(-0.28%) |
Jan 26, 2000 | 9.263 | 9.289 | 8.888 | 8.969 | 44,551,528 | -0.37(-4.01%) |
Jan 25, 2000 | 9.370 | 9.740 | 9.101 | 9.344 | 25,946,598 | -0.03(-0.27%) |
Jan 24, 2000 | 9.689 | 9.796 | 9.314 | 9.370 | 36,033,524 | +0.00(+0.00%) |
Jan 21, 2000 | 9.451 | 9.583 | 9.289 | 9.370 | 32,824,304 | -0.25(-2.57%) |
Jan 20, 2000 | 9.953 | 9.953 | 9.395 | 9.617 | 23,437,546 | -0.34(-3.38%) |
Jan 19, 2000 | 9.847 | 10.01 | 9.796 | 9.953 | 20,501,866 | +0.16(+1.61%) |
Jan 18, 2000 | 10.25 | 10.30 | 9.796 | 9.796 | 18,791,830 | -0.53(-5.15%) |
Jan 14, 2000 | 10.46 | 10.49 | 10.12 | 10.33 | 18,349,940 | -0.11(-1.02%) |
Jan 13, 2000 | 10.43 | 10.46 | 10.33 | 10.43 | 14,712,683 | +0.11(+1.03%) |
Jan 12, 2000 | 10.33 | 10.46 | 10.22 | 10.33 | 22,575,132 | +0.06(+0.54%) |
Jan 11, 2000 | 10.27 | 10.49 | 10.25 | 10.27 | 17,497,624 | +0.05(+0.50%) |
Jan 10, 2000 | 10.12 | 10.25 | 10.12 | 10.22 | 18,107,628 | +0.13(+1.31%) |
Jan 07, 2000 | 9.902 | 10.14 | 9.847 | 10.09 | 18,721,156 | +0.27(+2.73%) |
Jan 06, 2000 | 10.01 | 10.09 | 9.796 | 9.821 | 16,798,394 | -0.19(-1.87%) |
Jan 05, 2000 | 10.14 | 10.25 | 9.983 | 10.01 | 27,474,664 | -0.05(-0.51%) |
Jan 04, 2000 | 9.902 | 10.33 | 9.902 | 10.06 | 24,754,294 | +0.08(+0.77%) |
Jan 03, 2000 | 10.03 | 10.20 | 9.877 | 9.983 | 17,352,284 | +0.19(+1.91%) |
Dec 31, 1999 | 10.03 | 10.06 | 9.796 | 9.796 | 12,851,439 | -0.29(-2.91%) |
Dec 30, 1999 | 10.03 | 10.25 | 9.953 | 10.09 | 22,903,850 | +0.16(+1.63%) |
Dec 29, 1999 | 9.502 | 10.03 | 9.502 | 9.928 | 24,615,292 | +0.51(+5.38%) |
Dec 28, 1999 | 9.451 | 9.770 | 9.344 | 9.421 | 33,964,720 | +0.26(+2.88%) |
Dec 27, 1999 | 10.01 | 10.06 | 9.157 | 9.157 | 25,894,472 | -0.83(-8.28%) |
Dec 23, 1999 | 9.821 | 10.09 | 9.796 | 9.983 | 17,470,856 | +0.21(+2.18%) |
Dec 22, 1999 | 9.796 | 9.847 | 9.634 | 9.770 | 22,212,604 | -0.03(-0.26%) |
Dec 21, 1999 | 9.770 | 9.847 | 9.608 | 9.796 | 22,446,698 | -0.05(-0.52%) |
Dec 20, 1999 | 9.770 | 9.953 | 9.740 | 9.847 | 28,213,574 | +0.16(+1.63%) |
Dec 17, 1999 | 9.796 | 9.902 | 9.689 | 9.689 | 41,766,120 | -0.24(-2.40%) |
Dec 16, 1999 | 10.12 | 10.12 | 9.928 | 9.928 | 26,130,446 | -0.11(-1.06%) |
Dec 15, 1999 | 10.20 | 10.43 | 10.03 | 10.03 | 30,972,452 | -0.16(-1.59%) |
Dec 14, 1999 | 10.25 | 10.43 | 10.09 | 10.20 | 76,295,760 | -0.29(-2.76%) |
Dec 13, 1999 | 10.65 | 10.73 | 10.35 | 10.49 | 55,776,756 | -0.46(-4.16%) |
Dec 10, 1999 | 10.43 | 10.97 | 10.30 | 10.94 | 44,557,636 | +0.43(+4.05%) |
Dec 09, 1999 | 10.52 | 10.65 | 10.12 | 10.52 | 35,869,400 | -0.16(-1.48%) |
Dec 08, 1999 | 11.05 | 11.07 | 10.62 | 10.67 | 21,905,488 | -0.40(-3.62%) |
Dec 07, 1999 | 11.23 | 11.34 | 11.02 | 11.07 | 19,743,936 | -0.03(-0.23%) |
Dec 06, 1999 | 11.18 | 11.23 | 11.07 | 11.10 | 13,765,038 | -0.13(-1.18%) |
Dec 03, 1999 | 11.34 | 11.44 | 11.12 | 11.23 | 17,260,242 | -0.12(-1.09%) |
Dec 02, 1999 | 11.47 | 11.47 | 11.23 | 11.35 | 18,692,980 | -0.09(-0.78%) |
Dec 01, 1999 | 11.15 | 11.66 | 11.12 | 11.44 | 23,496,714 | +0.26(+2.36%) |
Nov 30, 1999 | 10.89 | 11.52 | 10.89 | 11.18 | 20,433,774 | +0.11(+0.96%) |
Nov 29, 1999 | 11.10 | 11.18 | 10.86 | 11.07 | 17,947,732 | -0.13(-1.18%) |
Nov 26, 1999 | 11.26 | 11.37 | 11.15 | 11.21 | 7,875,363 | -0.16(-1.42%) |
Nov 24, 1999 | 11.18 | 11.55 | 11.12 | 11.37 | 13,785,231 | +0.37(+3.41%) |
Nov 23, 1999 | 11.84 | 11.87 | 10.97 | 10.99 | 25,846,808 | -0.72(-6.15%) |
Nov 22, 1999 | 10.97 | 11.90 | 10.94 | 11.71 | 31,911,644 | +0.80(+7.34%) |
Nov 19, 1999 | 11.05 | 11.10 | 10.86 | 10.91 | 18,835,268 | -0.16(-1.46%) |
Nov 18, 1999 | 11.05 | 11.15 | 11.02 | 11.07 | 20,734,080 | +0.06(+0.50%) |
Nov 17, 1999 | 11.12 | 11.23 | 10.99 | 11.02 | 18,530,266 | -0.08(-0.73%) |
Nov 16, 1999 | 11.02 | 11.18 | 10.97 | 11.10 | 20,538,494 | +0.29(+2.72%) |
Nov 15, 1999 | 10.73 | 10.86 | 10.70 | 10.80 | 12,566,159 | +0.11(+0.99%) |
Nov 12, 1999 | 10.83 | 10.86 | 10.59 | 10.70 | 15,011,581 | -0.06(-0.51%) |
Nov 11, 1999 | 10.54 | 10.78 | 10.49 | 10.75 | 19,655,888 | +0.27(+2.56%) |
Nov 10, 1999 | 10.73 | 10.78 | 10.38 | 10.49 | 19,866,972 | -0.32(-2.96%) |
Nov 09, 1999 | 10.97 | 10.97 | 10.65 | 10.80 | 16,905,462 | -0.14(-1.25%) |
Nov 08, 1999 | 10.86 | 11.07 | 10.75 | 10.94 | 16,580,737 | +0.11(+0.98%) |
Nov 05, 1999 | 11.31 | 11.44 | 10.73 | 10.83 | 22,597,438 | -0.26(-2.38%) |
Nov 04, 1999 | 11.61 | 11.66 | 11.05 | 11.10 | 28,719,564 | -0.40(-3.48%) |
Nov 03, 1999 | 10.41 | 11.82 | 10.03 | 11.50 | 51,112,964 | +1.28(+12.50%) |
Nov 02, 1999 | 10.22 | 10.33 | 10.12 | 10.22 | 32,104,178 | +0.13(+1.31%) |