Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 14.05 | 14.30 | 13.65 | 14.19 | 13,743,962 | +0.26(+1.85%) |
Jan 28, 2000 | 13.33 | 14.05 | 13.33 | 13.93 | 18,711,854 | +0.66(+4.97%) |
Jan 27, 2000 | 13.81 | 13.84 | 13.27 | 13.27 | 18,818,604 | -0.49(-3.59%) |
Jan 26, 2000 | 14.22 | 14.32 | 13.69 | 13.77 | 14,402,062 | -0.29(-2.05%) |
Jan 25, 2000 | 13.83 | 14.33 | 13.78 | 14.06 | 19,661,396 | +0.26(+1.86%) |
Jan 24, 2000 | 14.86 | 14.87 | 13.78 | 13.80 | 17,144,850 | -1.02(-6.88%) |
Jan 21, 2000 | 15.13 | 15.13 | 14.78 | 14.82 | 12,962,128 | -0.34(-2.25%) |
Jan 20, 2000 | 15.21 | 15.22 | 14.85 | 15.16 | 7,317,032 | +0.05(+0.35%) |
Jan 19, 2000 | 15.00 | 15.18 | 14.94 | 15.11 | 8,357,557 | +0.05(+0.34%) |
Jan 18, 2000 | 15.17 | 15.34 | 15.01 | 15.05 | 7,393,153 | -0.39(-2.54%) |
Jan 14, 2000 | 15.49 | 15.56 | 15.30 | 15.45 | 8,199,855 | +0.05(+0.34%) |
Jan 13, 2000 | 15.49 | 15.83 | 15.34 | 15.39 | 7,081,390 | -0.02(-0.14%) |
Jan 12, 2000 | 15.48 | 15.67 | 15.36 | 15.42 | 7,831,987 | -0.14(-0.92%) |
Jan 11, 2000 | 15.33 | 15.65 | 15.32 | 15.56 | 9,341,370 | +0.05(+0.33%) |
Jan 10, 2000 | 15.94 | 15.98 | 15.51 | 15.51 | 7,480,799 | -0.40(-2.53%) |
Jan 07, 2000 | 15.52 | 15.98 | 15.44 | 15.91 | 14,960,385 | +0.65(+4.26%) |
Jan 06, 2000 | 14.89 | 15.49 | 14.86 | 15.26 | 8,136,168 | +0.46(+3.13%) |
Jan 05, 2000 | 14.64 | 14.97 | 14.58 | 14.80 | 12,487,205 | +0.16(+1.06%) |
Jan 04, 2000 | 15.02 | 15.10 | 14.63 | 14.64 | 11,863,072 | -0.56(-3.67%) |
Jan 03, 2000 | 15.35 | 15.46 | 15.10 | 15.20 | 7,041,661 | -0.17(-1.14%) |
Dec 31, 1999 | 15.42 | 15.56 | 15.35 | 15.37 | 2,088,631 | -0.04(-0.27%) |
Dec 30, 1999 | 15.33 | 15.58 | 15.33 | 15.42 | 3,718,412 | +0.17(+1.15%) |
Dec 29, 1999 | 15.86 | 15.86 | 15.21 | 15.24 | 4,738,617 | -0.49(-3.14%) |
Dec 28, 1999 | 16.12 | 16.12 | 15.56 | 15.74 | 5,187,459 | -0.38(-2.36%) |
Dec 27, 1999 | 15.74 | 16.12 | 15.62 | 16.12 | 6,313,810 | +0.36(+2.29%) |
Dec 23, 1999 | 15.27 | 15.81 | 15.17 | 15.75 | 8,811,858 | +0.66(+4.37%) |
Dec 22, 1999 | 14.98 | 15.29 | 14.97 | 15.10 | 8,770,309 | +0.09(+0.62%) |
Dec 21, 1999 | 15.11 | 15.12 | 14.86 | 15.00 | 8,822,472 | -0.16(-1.06%) |
Dec 20, 1999 | 15.49 | 15.50 | 14.91 | 15.16 | 9,670,116 | -0.48(-3.05%) |
Dec 17, 1999 | 15.67 | 15.74 | 15.23 | 15.64 | 22,137,002 | +0.04(+0.26%) |
Dec 16, 1999 | 15.78 | 15.79 | 15.41 | 15.60 | 9,836,005 | -0.01(-0.05%) |
Dec 15, 1999 | 15.52 | 15.69 | 15.42 | 15.61 | 9,166,988 | +0.08(+0.51%) |
Dec 14, 1999 | 15.21 | 15.78 | 15.17 | 15.53 | 8,768,490 | +0.16(+1.07%) |
Dec 13, 1999 | 15.60 | 15.63 | 15.18 | 15.36 | 8,236,248 | -0.19(-1.25%) |
Dec 10, 1999 | 15.66 | 15.68 | 15.37 | 15.56 | 8,879,184 | +0.18(+1.20%) |
Dec 09, 1999 | 15.17 | 15.60 | 15.13 | 15.37 | 13,159,558 | +0.33(+2.23%) |
Dec 08, 1999 | 15.30 | 15.38 | 14.88 | 15.04 | 15,077,447 | -0.35(-2.30%) |
Dec 07, 1999 | 15.98 | 16.02 | 15.34 | 15.39 | 16,558,625 | -0.57(-3.55%) |
Dec 06, 1999 | 15.83 | 16.15 | 15.75 | 15.96 | 10,234,504 | -0.07(-0.45%) |
Dec 03, 1999 | 16.32 | 16.39 | 15.85 | 16.03 | 19,290,496 | -0.47(-2.83%) |
Dec 02, 1999 | 16.68 | 16.70 | 16.32 | 16.50 | 9,919,708 | -0.40(-2.36%) |
Dec 01, 1999 | 17.02 | 17.05 | 16.67 | 16.90 | 6,957,352 | -0.21(-1.20%) |
Nov 30, 1999 | 17.19 | 17.26 | 17.07 | 17.11 | 5,249,023 | -0.22(-1.25%) |
Nov 29, 1999 | 16.98 | 17.35 | 16.79 | 17.32 | 6,196,140 | +0.31(+1.81%) |
Nov 26, 1999 | 17.31 | 17.32 | 17.01 | 17.01 | 2,037,681 | -0.26(-1.49%) |
Nov 24, 1999 | 17.07 | 17.29 | 17.07 | 17.27 | 5,464,649 | +0.11(+0.66%) |
Nov 23, 1999 | 17.29 | 17.30 | 17.06 | 17.16 | 6,395,390 | -0.21(-1.19%) |
Nov 22, 1999 | 17.32 | 17.43 | 17.21 | 17.36 | 4,994,882 | +0.02(+0.11%) |
Nov 19, 1999 | 17.21 | 17.34 | 17.11 | 17.34 | 4,647,029 | +0.14(+0.79%) |
Nov 18, 1999 | 17.29 | 17.31 | 17.07 | 17.21 | 5,261,761 | -0.21(-1.18%) |
Nov 17, 1999 | 17.45 | 17.62 | 17.37 | 17.41 | 7,464,422 | -0.08(-0.47%) |
Nov 16, 1999 | 17.19 | 17.50 | 17.16 | 17.50 | 8,916,183 | +0.43(+2.53%) |
Nov 15, 1999 | 17.11 | 17.14 | 16.92 | 17.06 | 4,889,647 | -0.04(-0.24%) |
Nov 12, 1999 | 17.15 | 17.20 | 16.87 | 17.11 | 4,550,589 | -0.01(-0.06%) |
Nov 11, 1999 | 17.00 | 17.15 | 16.96 | 17.11 | 4,224,875 | +0.13(+0.79%) |
Nov 10, 1999 | 16.90 | 17.06 | 16.86 | 16.98 | 8,170,741 | -0.10(-0.60%) |
Nov 09, 1999 | 17.37 | 17.38 | 17.03 | 17.08 | 6,399,029 | -0.14(-0.79%) |
Nov 08, 1999 | 17.40 | 17.45 | 17.14 | 17.22 | 6,801,774 | -0.17(-1.00%) |
Nov 05, 1999 | 17.48 | 17.59 | 17.35 | 17.39 | 10,444,975 | +0.03(+0.18%) |
Nov 04, 1999 | 17.31 | 17.48 | 17.30 | 17.36 | 9,658,592 | +0.17(+1.02%) |
Nov 03, 1999 | 17.15 | 17.33 | 17.06 | 17.19 | 7,593,312 | +0.29(+1.71%) |
Nov 02, 1999 | 17.33 | 17.49 | 16.86 | 16.90 | 11,196,785 | -0.42(-2.44%) |