Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 18.56 | 19.92 | 18.56 | 19.75 | 18,484,608 | +0.55(+2.84%) |
Jan 28, 2000 | 18.83 | 19.48 | 18.49 | 19.21 | 20,570,556 | +0.38(+2.00%) |
Jan 27, 2000 | 18.86 | 19.34 | 18.83 | 18.83 | 15,745,544 | -0.21(-1.09%) |
Jan 26, 2000 | 19.00 | 19.10 | 18.77 | 19.04 | 13,433,892 | +0.00(+0.00%) |
Jan 25, 2000 | 18.83 | 19.34 | 18.73 | 19.04 | 17,214,098 | +0.27(+1.45%) |
Jan 24, 2000 | 19.10 | 19.24 | 18.22 | 18.77 | 23,872,786 | -0.37(-1.94%) |
Jan 21, 2000 | 19.96 | 19.96 | 19.10 | 19.14 | 22,635,800 | -0.73(-3.65%) |
Jan 20, 2000 | 20.06 | 20.13 | 19.55 | 19.86 | 14,620,313 | -0.33(-1.65%) |
Jan 19, 2000 | 20.06 | 20.23 | 19.82 | 20.20 | 18,418,290 | +0.27(+1.37%) |
Jan 18, 2000 | 20.26 | 20.33 | 19.55 | 19.92 | 19,918,720 | -0.27(-1.35%) |
Jan 14, 2000 | 20.44 | 20.53 | 20.20 | 20.20 | 29,645,870 | +0.00(+0.00%) |
Jan 13, 2000 | 19.07 | 20.26 | 18.90 | 20.20 | 48,157,412 | +1.03(+5.35%) |
Jan 12, 2000 | 18.83 | 19.27 | 18.80 | 19.17 | 19,855,516 | +0.61(+3.29%) |
Jan 11, 2000 | 18.70 | 19.10 | 18.56 | 18.56 | 16,942,042 | -0.24(-1.28%) |
Jan 10, 2000 | 19.10 | 19.10 | 18.59 | 18.80 | 18,100,800 | -0.03(-0.17%) |
Jan 07, 2000 | 18.56 | 19.04 | 17.64 | 18.83 | 31,221,232 | +1.20(+6.78%) |
Jan 06, 2000 | 17.06 | 17.88 | 17.02 | 17.64 | 19,320,196 | +0.61(+3.59%) |
Jan 05, 2000 | 16.86 | 17.40 | 16.82 | 17.02 | 22,564,168 | +0.27(+1.63%) |
Jan 04, 2000 | 17.06 | 17.19 | 16.38 | 16.75 | 24,697,564 | -0.65(-3.73%) |
Jan 03, 2000 | 17.50 | 17.67 | 17.26 | 17.40 | 22,376,018 | -0.31(-1.73%) |
Dec 31, 1999 | 17.74 | 17.81 | 17.57 | 17.71 | 10,324,392 | -0.14(-0.76%) |
Dec 30, 1999 | 17.81 | 17.91 | 17.74 | 17.84 | 13,950,890 | -0.10(-0.58%) |
Dec 29, 1999 | 18.01 | 18.12 | 17.81 | 17.95 | 13,421,068 | -0.40(-2.20%) |
Dec 28, 1999 | 18.56 | 18.62 | 18.05 | 18.35 | 11,604,246 | -0.48(-2.55%) |
Dec 27, 1999 | 18.56 | 18.83 | 18.42 | 18.83 | 14,354,303 | +0.21(+1.11%) |
Dec 23, 1999 | 18.56 | 18.77 | 18.42 | 18.62 | 14,230,458 | +0.20(+1.10%) |
Dec 22, 1999 | 17.81 | 18.56 | 17.74 | 18.42 | 21,693,588 | +0.62(+3.46%) |
Dec 21, 1999 | 17.77 | 17.95 | 17.67 | 17.81 | 22,041,308 | -0.16(-0.91%) |
Dec 20, 1999 | 18.18 | 18.22 | 17.77 | 17.97 | 18,472,700 | -0.18(-0.99%) |
Dec 17, 1999 | 18.66 | 18.70 | 18.15 | 18.15 | 34,146,248 | -0.41(-2.21%) |
Dec 16, 1999 | 18.77 | 18.77 | 18.29 | 18.56 | 29,400,196 | -0.14(-0.73%) |
Dec 15, 1999 | 18.08 | 18.80 | 18.05 | 18.70 | 24,319,984 | +0.47(+2.61%) |
Dec 14, 1999 | 18.01 | 18.29 | 17.77 | 18.22 | 28,092,128 | +0.14(+0.78%) |
Dec 13, 1999 | 18.29 | 18.45 | 18.01 | 18.08 | 36,821,372 | -0.41(-2.24%) |
Dec 10, 1999 | 18.35 | 18.70 | 18.22 | 18.49 | 18,798,252 | +0.07(+0.39%) |
Dec 09, 1999 | 18.56 | 18.62 | 18.32 | 18.42 | 17,655,066 | -0.14(-0.74%) |
Dec 08, 1999 | 18.49 | 18.77 | 18.35 | 18.56 | 21,637,712 | +0.10(+0.56%) |
Dec 07, 1999 | 18.86 | 19.00 | 18.22 | 18.45 | 32,015,598 | -0.68(-3.57%) |
Dec 06, 1999 | 19.48 | 19.58 | 18.80 | 19.14 | 24,978,598 | -0.38(-1.93%) |
Dec 03, 1999 | 19.82 | 19.92 | 19.51 | 19.51 | 25,946,640 | -0.15(-0.75%) |
Dec 02, 1999 | 19.65 | 19.75 | 19.55 | 19.66 | 19,982,842 | +0.06(+0.31%) |
Dec 01, 1999 | 19.72 | 19.82 | 19.41 | 19.60 | 16,683,359 | -0.39(-1.94%) |
Nov 30, 1999 | 20.16 | 20.23 | 19.72 | 19.99 | 19,612,954 | -0.45(-2.19%) |
Nov 29, 1999 | 20.13 | 20.53 | 19.92 | 20.44 | 26,280,436 | +0.79(+4.00%) |
Nov 26, 1999 | 20.03 | 20.06 | 19.65 | 19.65 | 9,250,274 | -0.21(-1.04%) |
Nov 24, 1999 | 19.79 | 19.89 | 19.58 | 19.86 | 22,916,466 | +0.07(+0.36%) |
Nov 23, 1999 | 19.31 | 19.79 | 18.70 | 19.79 | 27,446,338 | +0.68(+3.57%) |
Nov 22, 1999 | 18.62 | 19.17 | 18.42 | 19.10 | 26,011,678 | +0.68(+3.70%) |
Nov 19, 1999 | 18.32 | 18.66 | 18.25 | 18.42 | 25,834,886 | +0.03(+0.18%) |
Nov 18, 1999 | 18.90 | 18.94 | 18.18 | 18.39 | 31,523,516 | -0.07(-0.35%) |
Nov 17, 1999 | 18.70 | 18.97 | 18.32 | 18.45 | 34,557,536 | -0.04(-0.21%) |
Nov 16, 1999 | 19.31 | 19.56 | 18.49 | 18.49 | 34,385,328 | -0.61(-3.20%) |
Nov 15, 1999 | 19.17 | 19.31 | 18.86 | 19.10 | 23,169,104 | -0.07(-0.34%) |
Nov 12, 1999 | 19.48 | 19.51 | 19.07 | 19.17 | 18,975,042 | -0.14(-0.73%) |
Nov 11, 1999 | 19.62 | 19.62 | 19.10 | 19.31 | 16,541,194 | +0.21(+1.09%) |
Nov 10, 1999 | 19.10 | 19.33 | 18.59 | 19.10 | 28,181,714 | +0.00(+0.00%) |
Nov 09, 1999 | 19.10 | 19.24 | 18.94 | 19.10 | 38,721,552 | +0.14(+0.72%) |
Nov 08, 1999 | 18.97 | 19.38 | 18.83 | 18.97 | 39,242,580 | +0.00(+0.00%) |
Nov 05, 1999 | 19.79 | 19.79 | 18.70 | 18.97 | 81,296,408 | -1.36(-6.71%) |
Nov 04, 1999 | 21.08 | 21.32 | 20.20 | 20.33 | 25,768,384 | -0.71(-3.40%) |
Nov 03, 1999 | 21.29 | 21.46 | 20.95 | 21.05 | 13,033,777 | +0.24(+1.15%) |
Nov 02, 1999 | 21.08 | 21.42 | 20.81 | 20.81 | 12,134,984 | -0.21(-0.99%) |