Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 15.26 | 16.14 | 15.13 | 16.12 | 105,033,768 | +0.80(+5.26%) |
Jan 28, 2000 | 15.85 | 16.09 | 15.16 | 15.32 | 82,732,008 | -0.67(-4.20%) |
Jan 27, 2000 | 16.19 | 16.48 | 15.56 | 15.99 | 94,328,888 | +0.26(+1.68%) |
Jan 26, 2000 | 16.42 | 16.49 | 15.70 | 15.72 | 75,651,880 | -0.82(-4.98%) |
Jan 25, 2000 | 16.19 | 16.59 | 15.88 | 16.55 | 78,834,472 | +0.45(+2.78%) |
Jan 24, 2000 | 16.66 | 17.09 | 16.01 | 16.10 | 114,820,568 | +0.14(+0.89%) |
Jan 21, 2000 | 15.64 | 16.01 | 15.58 | 15.96 | 85,254,272 | +0.38(+2.43%) |
Jan 20, 2000 | 16.25 | 16.43 | 15.55 | 15.58 | 107,400,456 | -0.72(-4.44%) |
Jan 19, 2000 | 16.46 | 16.64 | 16.27 | 16.30 | 69,918,184 | -0.34(-2.02%) |
Jan 18, 2000 | 16.34 | 17.23 | 16.34 | 16.64 | 156,645,616 | -0.15(-0.91%) |
Jan 14, 2000 | 16.05 | 17.37 | 16.01 | 16.79 | 282,923,136 | +1.96(+13.18%) |
Jan 13, 2000 | 15.10 | 15.15 | 14.55 | 14.84 | 116,764,432 | -0.03(-0.21%) |
Jan 12, 2000 | 14.81 | 15.44 | 14.54 | 14.87 | 149,326,448 | +0.25(+1.74%) |
Jan 11, 2000 | 14.43 | 15.05 | 14.39 | 14.61 | 161,834,048 | +0.64(+4.59%) |
Jan 10, 2000 | 13.97 | 14.22 | 13.71 | 13.97 | 82,281,864 | +0.61(+4.57%) |
Jan 07, 2000 | 12.63 | 13.36 | 12.61 | 13.36 | 63,065,120 | +0.53(+4.13%) |
Jan 06, 2000 | 13.32 | 13.59 | 12.74 | 12.83 | 84,654,384 | -0.79(-5.82%) |
Jan 05, 2000 | 13.52 | 13.99 | 13.12 | 13.63 | 80,384,032 | +0.11(+0.82%) |
Jan 04, 2000 | 13.92 | 14.32 | 13.40 | 13.52 | 78,292,272 | -0.66(-4.67%) |
Jan 03, 2000 | 13.57 | 14.24 | 13.57 | 14.18 | 88,549,168 | +0.76(+5.70%) |
Dec 31, 1999 | 13.66 | 13.67 | 13.35 | 13.41 | 17,764,452 | -0.22(-1.65%) |
Dec 30, 1999 | 13.74 | 13.91 | 13.48 | 13.64 | 22,842,112 | -0.03(-0.21%) |
Dec 29, 1999 | 13.46 | 13.83 | 13.43 | 13.67 | 24,588,364 | +0.14(+1.05%) |
Dec 28, 1999 | 13.76 | 13.93 | 13.50 | 13.52 | 36,003,896 | -0.34(-2.42%) |
Dec 27, 1999 | 13.60 | 13.87 | 13.46 | 13.86 | 43,905,140 | +0.32(+2.33%) |
Dec 23, 1999 | 13.59 | 13.68 | 13.44 | 13.54 | 33,204,556 | +0.10(+0.75%) |
Dec 22, 1999 | 13.53 | 13.63 | 13.30 | 13.44 | 38,248,772 | -0.06(-0.45%) |
Dec 21, 1999 | 13.13 | 13.57 | 13.04 | 13.50 | 53,200,992 | +0.29(+2.23%) |
Dec 20, 1999 | 13.50 | 13.56 | 12.89 | 13.21 | 55,627,520 | -0.16(-1.22%) |
Dec 17, 1999 | 13.26 | 13.52 | 13.12 | 13.37 | 106,590,080 | +0.29(+2.26%) |
Dec 16, 1999 | 13.00 | 13.22 | 12.93 | 13.08 | 76,957,192 | +0.21(+1.66%) |
Dec 15, 1999 | 11.76 | 12.91 | 11.75 | 12.86 | 125,883,848 | +1.06(+8.97%) |
Dec 14, 1999 | 12.16 | 12.22 | 11.79 | 11.80 | 64,046,716 | -0.26(-2.19%) |
Dec 13, 1999 | 11.61 | 12.25 | 11.50 | 12.07 | 73,347,168 | +0.29(+2.50%) |
Dec 10, 1999 | 11.98 | 12.06 | 11.67 | 11.77 | 86,289,560 | -0.16(-1.36%) |
Dec 09, 1999 | 12.32 | 12.32 | 11.75 | 11.94 | 82,587,792 | -0.20(-1.68%) |
Dec 08, 1999 | 12.46 | 12.63 | 12.06 | 12.14 | 80,823,432 | -0.44(-3.48%) |
Dec 07, 1999 | 12.75 | 12.78 | 12.43 | 12.58 | 51,645,292 | -0.11(-0.87%) |
Dec 06, 1999 | 12.84 | 12.93 | 12.58 | 12.69 | 43,940,120 | -0.13(-1.04%) |
Dec 03, 1999 | 12.87 | 13.04 | 12.79 | 12.82 | 56,065,692 | +0.18(+1.46%) |
Dec 02, 1999 | 12.32 | 12.73 | 12.30 | 12.64 | 47,758,492 | +0.20(+1.64%) |
Dec 01, 1999 | 12.39 | 12.64 | 12.22 | 12.43 | 69,908,368 | -0.06(-0.50%) |
Nov 30, 1999 | 12.78 | 12.99 | 12.48 | 12.50 | 53,496,792 | -0.37(-2.85%) |
Nov 29, 1999 | 13.08 | 13.09 | 12.75 | 12.86 | 50,104,012 | -0.21(-1.63%) |
Nov 26, 1999 | 13.36 | 13.40 | 13.07 | 13.08 | 21,760,486 | -0.32(-2.36%) |
Nov 24, 1999 | 13.03 | 13.40 | 12.89 | 13.39 | 51,596,812 | +0.52(+4.04%) |
Nov 23, 1999 | 13.14 | 13.28 | 12.71 | 12.87 | 62,973,068 | -0.24(-1.86%) |
Nov 22, 1999 | 13.18 | 13.26 | 12.85 | 13.12 | 56,577,204 | +0.10(+0.79%) |
Nov 19, 1999 | 12.71 | 13.10 | 12.67 | 13.01 | 71,351,760 | +0.22(+1.74%) |
Nov 18, 1999 | 12.33 | 12.79 | 12.33 | 12.79 | 57,855,516 | +0.61(+5.02%) |
Nov 17, 1999 | 12.56 | 12.83 | 12.14 | 12.18 | 72,246,520 | -0.29(-2.36%) |
Nov 16, 1999 | 12.14 | 12.55 | 12.00 | 12.48 | 85,528,584 | +0.41(+3.38%) |
Nov 15, 1999 | 12.42 | 12.42 | 12.06 | 12.07 | 60,358,752 | -0.35(-2.80%) |
Nov 12, 1999 | 12.89 | 12.93 | 12.14 | 12.42 | 134,280,944 | -0.53(-4.09%) |
Nov 11, 1999 | 13.01 | 13.11 | 12.73 | 12.94 | 49,385,996 | +0.07(+0.56%) |
Nov 10, 1999 | 12.87 | 13.28 | 12.75 | 12.87 | 52,445,544 | -0.17(-1.32%) |
Nov 09, 1999 | 13.40 | 13.40 | 12.93 | 13.05 | 51,710,036 | -0.34(-2.51%) |
Nov 08, 1999 | 13.29 | 13.54 | 13.16 | 13.38 | 41,337,776 | -0.04(-0.30%) |
Nov 05, 1999 | 13.42 | 13.67 | 13.33 | 13.42 | 60,881,924 | +0.13(+0.99%) |
Nov 04, 1999 | 13.11 | 13.32 | 13.07 | 13.29 | 67,031,700 | +0.29(+2.27%) |
Nov 03, 1999 | 12.77 | 13.15 | 12.67 | 13.00 | 77,448,144 | +0.37(+2.90%) |
Nov 02, 1999 | 12.56 | 12.74 | 12.48 | 12.63 | 62,420,748 | +0.24(+1.97%) |