Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 13.93 | 14.19 | 13.54 | 14.07 | 13,857,250 | +0.26(+1.85%) |
Jan 28, 2000 | 13.22 | 13.93 | 13.22 | 13.82 | 18,866,090 | +0.65(+4.97%) |
Jan 27, 2000 | 13.69 | 13.73 | 13.16 | 13.16 | 18,973,722 | -0.49(-3.59%) |
Jan 26, 2000 | 14.10 | 14.21 | 13.58 | 13.65 | 14,520,774 | -0.29(-2.05%) |
Jan 25, 2000 | 13.71 | 14.22 | 13.66 | 13.94 | 19,823,460 | +0.26(+1.86%) |
Jan 24, 2000 | 14.74 | 14.75 | 13.66 | 13.69 | 17,286,170 | -1.01(-6.88%) |
Jan 21, 2000 | 15.00 | 15.00 | 14.65 | 14.70 | 13,068,971 | -0.34(-2.25%) |
Jan 20, 2000 | 15.08 | 15.09 | 14.73 | 15.03 | 7,377,344 | +0.05(+0.35%) |
Jan 19, 2000 | 14.88 | 15.05 | 14.82 | 14.98 | 8,426,446 | +0.05(+0.34%) |
Jan 18, 2000 | 15.04 | 15.22 | 14.89 | 14.93 | 7,454,093 | -0.39(-2.54%) |
Jan 14, 2000 | 15.36 | 15.43 | 15.18 | 15.32 | 8,267,444 | +0.05(+0.34%) |
Jan 13, 2000 | 15.36 | 15.70 | 15.22 | 15.27 | 7,139,760 | -0.02(-0.14%) |
Jan 12, 2000 | 15.35 | 15.54 | 15.24 | 15.29 | 7,896,544 | -0.14(-0.92%) |
Jan 11, 2000 | 15.21 | 15.52 | 15.20 | 15.43 | 9,418,368 | +0.05(+0.33%) |
Jan 10, 2000 | 15.81 | 15.85 | 15.38 | 15.38 | 7,542,461 | -0.40(-2.53%) |
Jan 07, 2000 | 15.39 | 15.85 | 15.31 | 15.78 | 15,083,699 | +0.64(+4.26%) |
Jan 06, 2000 | 14.77 | 15.36 | 14.74 | 15.14 | 8,203,232 | +0.46(+3.13%) |
Jan 05, 2000 | 14.52 | 14.85 | 14.46 | 14.68 | 12,590,134 | +0.15(+1.06%) |
Jan 04, 2000 | 14.90 | 14.97 | 14.51 | 14.52 | 11,960,856 | -0.55(-3.67%) |
Jan 03, 2000 | 15.23 | 15.33 | 14.97 | 15.07 | 7,099,704 | -0.17(-1.14%) |
Dec 31, 1999 | 15.29 | 15.43 | 15.23 | 15.25 | 2,105,847 | -0.04(-0.27%) |
Dec 30, 1999 | 15.21 | 15.45 | 15.21 | 15.29 | 3,749,062 | +0.17(+1.15%) |
Dec 29, 1999 | 15.73 | 15.73 | 15.08 | 15.12 | 4,777,676 | -0.49(-3.14%) |
Dec 28, 1999 | 15.98 | 15.98 | 15.43 | 15.61 | 5,230,218 | -0.38(-2.36%) |
Dec 27, 1999 | 15.61 | 15.98 | 15.49 | 15.98 | 6,365,853 | +0.36(+2.29%) |
Dec 23, 1999 | 15.15 | 15.68 | 15.04 | 15.63 | 8,884,491 | +0.65(+4.37%) |
Dec 22, 1999 | 14.86 | 15.17 | 14.85 | 14.97 | 8,842,600 | +0.09(+0.62%) |
Dec 21, 1999 | 14.98 | 14.99 | 14.74 | 14.88 | 8,895,193 | -0.16(-1.07%) |
Dec 20, 1999 | 15.36 | 15.37 | 14.79 | 15.04 | 9,749,824 | -0.47(-3.05%) |
Dec 17, 1999 | 15.54 | 15.61 | 15.10 | 15.51 | 22,319,470 | +0.04(+0.26%) |
Dec 16, 1999 | 15.65 | 15.66 | 15.28 | 15.47 | 9,917,081 | -0.01(-0.05%) |
Dec 15, 1999 | 15.39 | 15.57 | 15.29 | 15.48 | 9,242,549 | +0.08(+0.51%) |
Dec 14, 1999 | 15.08 | 15.65 | 15.04 | 15.40 | 8,840,766 | +0.16(+1.07%) |
Dec 13, 1999 | 15.47 | 15.50 | 15.05 | 15.24 | 8,304,137 | -0.19(-1.25%) |
Dec 10, 1999 | 15.53 | 15.55 | 15.25 | 15.43 | 8,952,372 | +0.18(+1.20%) |
Dec 09, 1999 | 15.04 | 15.47 | 15.00 | 15.25 | 13,268,029 | +0.33(+2.23%) |
Dec 08, 1999 | 15.18 | 15.26 | 14.76 | 14.92 | 15,201,726 | -0.35(-2.30%) |
Dec 07, 1999 | 15.85 | 15.89 | 15.22 | 15.27 | 16,695,113 | -0.56(-3.55%) |
Dec 06, 1999 | 15.70 | 16.02 | 15.63 | 15.83 | 10,318,864 | -0.07(-0.45%) |
Dec 03, 1999 | 16.19 | 16.26 | 15.72 | 15.90 | 19,449,502 | -0.46(-2.83%) |
Dec 02, 1999 | 16.55 | 16.57 | 16.19 | 16.37 | 10,001,474 | -0.40(-2.36%) |
Dec 01, 1999 | 16.88 | 16.91 | 16.54 | 16.76 | 7,014,699 | -0.20(-1.20%) |
Nov 30, 1999 | 17.05 | 17.12 | 16.93 | 16.97 | 5,292,290 | -0.21(-1.25%) |
Nov 29, 1999 | 16.84 | 17.21 | 16.65 | 17.18 | 6,247,213 | +0.31(+1.81%) |
Nov 26, 1999 | 17.17 | 17.18 | 16.87 | 16.87 | 2,054,477 | -0.26(-1.49%) |
Nov 24, 1999 | 16.93 | 17.15 | 16.93 | 17.13 | 5,509,693 | +0.11(+0.66%) |
Nov 23, 1999 | 17.15 | 17.16 | 16.92 | 17.02 | 6,448,105 | -0.20(-1.19%) |
Nov 22, 1999 | 17.18 | 17.29 | 17.07 | 17.22 | 5,036,053 | +0.02(+0.11%) |
Nov 19, 1999 | 17.07 | 17.20 | 16.97 | 17.20 | 4,685,333 | +0.13(+0.79%) |
Nov 18, 1999 | 17.15 | 17.17 | 16.93 | 17.07 | 5,305,132 | -0.20(-1.18%) |
Nov 17, 1999 | 17.31 | 17.48 | 17.23 | 17.27 | 7,525,949 | -0.08(-0.47%) |
Nov 16, 1999 | 17.05 | 17.35 | 17.02 | 17.35 | 8,989,676 | +0.43(+2.53%) |
Nov 15, 1999 | 16.97 | 17.00 | 16.78 | 16.92 | 4,929,951 | -0.04(-0.24%) |
Nov 12, 1999 | 17.01 | 17.06 | 16.73 | 16.97 | 4,588,098 | -0.01(-0.06%) |
Nov 11, 1999 | 16.86 | 17.01 | 16.82 | 16.98 | 4,259,700 | +0.13(+0.79%) |
Nov 10, 1999 | 16.76 | 16.92 | 16.72 | 16.84 | 8,238,090 | -0.10(-0.60%) |
Nov 09, 1999 | 17.23 | 17.24 | 16.89 | 16.94 | 6,451,774 | -0.13(-0.79%) |
Nov 08, 1999 | 17.26 | 17.31 | 17.00 | 17.08 | 6,857,839 | -0.17(-1.01%) |
Nov 05, 1999 | 17.33 | 17.45 | 17.21 | 17.25 | 10,531,070 | +0.03(+0.18%) |
Nov 04, 1999 | 17.17 | 17.33 | 17.16 | 17.22 | 9,738,205 | +0.17(+1.02%) |
Nov 03, 1999 | 17.01 | 17.19 | 16.92 | 17.05 | 7,655,902 | +0.29(+1.71%) |
Nov 02, 1999 | 17.19 | 17.34 | 16.72 | 16.76 | 11,289,077 | -0.42(-2.44%) |