Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 18.44 | 18.55 | 17.92 | 18.49 | 96,854,088 | -0.07(-0.39%) |
Jan 28, 2000 | 18.54 | 18.94 | 18.37 | 18.56 | 77,046,656 | -0.09(-0.51%) |
Jan 27, 2000 | 18.87 | 19.12 | 18.37 | 18.66 | 84,231,096 | -0.12(-0.62%) |
Jan 26, 2000 | 19.35 | 19.55 | 18.73 | 18.77 | 65,322,144 | -0.65(-3.35%) |
Jan 25, 2000 | 19.08 | 19.62 | 18.81 | 19.42 | 79,160,936 | +0.29(+1.54%) |
Jan 24, 2000 | 19.61 | 19.97 | 19.05 | 19.13 | 84,155,408 | -0.47(-2.41%) |
Jan 21, 2000 | 20.22 | 20.26 | 19.51 | 19.60 | 90,531,608 | -0.43(-2.12%) |
Jan 20, 2000 | 20.23 | 20.72 | 20.00 | 20.03 | 74,564,768 | -0.19(-0.93%) |
Jan 19, 2000 | 20.88 | 21.07 | 20.03 | 20.22 | 129,106,944 | -1.57(-7.21%) |
Jan 18, 2000 | 21.12 | 22.01 | 21.11 | 21.79 | 107,823,024 | +0.58(+2.73%) |
Jan 14, 2000 | 20.25 | 21.53 | 19.98 | 21.21 | 97,148,120 | +0.84(+4.12%) |
Jan 13, 2000 | 19.72 | 20.52 | 19.18 | 20.37 | 110,020,144 | +0.38(+1.89%) |
Jan 12, 2000 | 20.50 | 20.57 | 19.73 | 19.99 | 88,038,880 | -0.67(-3.26%) |
Jan 11, 2000 | 21.07 | 21.59 | 20.53 | 20.66 | 61,853,384 | -0.54(-2.57%) |
Jan 10, 2000 | 21.43 | 21.48 | 21.04 | 21.21 | 59,498,000 | +0.15(+0.73%) |
Jan 07, 2000 | 20.52 | 21.21 | 20.27 | 21.05 | 82,059,384 | +0.27(+1.31%) |
Jan 06, 2000 | 21.20 | 21.51 | 20.47 | 20.78 | 72,747,688 | -0.72(-3.35%) |
Jan 05, 2000 | 20.99 | 21.99 | 20.66 | 21.50 | 84,766,744 | +0.22(+1.06%) |
Jan 04, 2000 | 21.45 | 22.13 | 21.21 | 21.28 | 71,612,864 | -0.74(-3.38%) |
Jan 03, 2000 | 22.17 | 22.41 | 21.16 | 22.02 | 70,434,384 | -0.04(-0.16%) |
Dec 31, 1999 | 22.20 | 22.25 | 21.96 | 22.06 | 16,563,891 | -0.16(-0.74%) |
Dec 30, 1999 | 22.27 | 22.66 | 22.13 | 22.22 | 29,587,828 | -0.06(-0.27%) |
Dec 29, 1999 | 22.09 | 22.36 | 22.07 | 22.28 | 23,089,622 | +0.08(+0.37%) |
Dec 28, 1999 | 22.44 | 22.45 | 22.12 | 22.20 | 32,539,996 | -0.31(-1.36%) |
Dec 27, 1999 | 22.38 | 22.53 | 21.94 | 22.51 | 42,611,500 | +0.32(+1.43%) |
Dec 23, 1999 | 22.15 | 22.53 | 22.06 | 22.19 | 41,058,272 | -0.02(-0.10%) |
Dec 22, 1999 | 21.97 | 22.29 | 21.75 | 22.21 | 51,031,332 | +0.32(+1.46%) |
Dec 21, 1999 | 21.23 | 22.03 | 20.90 | 21.89 | 76,015,312 | +0.59(+2.77%) |
Dec 20, 1999 | 21.69 | 21.73 | 21.01 | 21.30 | 52,180,704 | -0.47(-2.17%) |
Dec 17, 1999 | 22.03 | 22.13 | 21.47 | 21.77 | 140,130,400 | +0.29(+1.37%) |
Dec 16, 1999 | 20.64 | 21.73 | 20.58 | 21.48 | 170,249,376 | +0.99(+4.84%) |
Dec 15, 1999 | 18.62 | 20.55 | 18.61 | 20.49 | 205,859,840 | +1.84(+9.88%) |
Dec 14, 1999 | 18.17 | 19.10 | 18.01 | 18.65 | 190,701,488 | +0.39(+2.14%) |
Dec 13, 1999 | 17.69 | 18.31 | 17.52 | 18.25 | 69,724,064 | +0.52(+2.93%) |
Dec 10, 1999 | 17.64 | 17.78 | 17.43 | 17.73 | 48,743,168 | +0.21(+1.21%) |
Dec 09, 1999 | 17.38 | 17.63 | 17.28 | 17.52 | 61,211,080 | +0.19(+1.09%) |
Dec 08, 1999 | 17.59 | 17.82 | 17.32 | 17.33 | 54,194,688 | -0.24(-1.34%) |
Dec 07, 1999 | 17.90 | 17.92 | 17.55 | 17.57 | 75,238,832 | -0.46(-2.56%) |
Dec 06, 1999 | 18.00 | 18.36 | 17.90 | 18.03 | 64,969,104 | -0.13(-0.71%) |
Dec 03, 1999 | 18.10 | 18.35 | 18.09 | 18.16 | 84,821,000 | +0.25(+1.38%) |
Dec 02, 1999 | 17.58 | 18.00 | 17.55 | 17.91 | 73,405,600 | +0.31(+1.74%) |
Dec 01, 1999 | 17.20 | 17.75 | 17.17 | 17.61 | 64,659,464 | +0.40(+2.35%) |
Nov 30, 1999 | 16.96 | 17.55 | 16.92 | 17.20 | 84,880,544 | +0.16(+0.95%) |
Nov 29, 1999 | 17.03 | 17.39 | 16.91 | 17.04 | 68,094,616 | -0.18(-1.02%) |
Nov 26, 1999 | 17.31 | 17.64 | 17.19 | 17.22 | 37,731,364 | -0.11(-0.62%) |
Nov 24, 1999 | 16.92 | 17.43 | 16.91 | 17.32 | 71,152,376 | +0.39(+2.31%) |
Nov 23, 1999 | 16.86 | 17.26 | 16.70 | 16.93 | 93,669,296 | -0.04(-0.21%) |
Nov 22, 1999 | 16.93 | 17.07 | 16.71 | 16.97 | 119,881,784 | +0.72(+4.43%) |
Nov 19, 1999 | 15.95 | 16.35 | 15.94 | 16.25 | 77,047,448 | +0.20(+1.25%) |
Nov 18, 1999 | 16.05 | 16.21 | 15.96 | 16.05 | 85,340,512 | -0.01(-0.07%) |
Nov 17, 1999 | 16.33 | 16.45 | 16.06 | 16.06 | 88,418,120 | -0.44(-2.65%) |
Nov 16, 1999 | 16.43 | 16.58 | 16.22 | 16.50 | 78,290,240 | +0.06(+0.36%) |
Nov 15, 1999 | 16.67 | 16.72 | 16.43 | 16.44 | 62,299,052 | -0.41(-2.46%) |
Nov 12, 1999 | 16.96 | 17.00 | 16.45 | 16.85 | 65,387,248 | -0.08(-0.48%) |
Nov 11, 1999 | 16.67 | 17.09 | 16.67 | 16.93 | 91,667,488 | +0.47(+2.87%) |
Nov 10, 1999 | 16.65 | 16.84 | 16.33 | 16.46 | 91,814,104 | -0.33(-1.97%) |
Nov 09, 1999 | 16.96 | 16.98 | 16.33 | 16.79 | 145,252,688 | -0.20(-1.19%) |
Nov 08, 1999 | 16.02 | 17.15 | 15.94 | 16.99 | 322,633,312 | -0.31(-1.77%) |
Nov 05, 1999 | 17.35 | 17.55 | 17.10 | 17.30 | 92,848,880 | -0.04(-0.21%) |
Nov 04, 1999 | 17.44 | 17.52 | 17.06 | 17.33 | 71,772,184 | -0.05(-0.27%) |
Nov 03, 1999 | 17.56 | 17.66 | 17.29 | 17.38 | 58,907,040 | -0.11(-0.61%) |
Nov 02, 1999 | 17.52 | 17.85 | 17.37 | 17.49 | 61,331,228 | +0.04(+0.21%) |