Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 17.33 | 17.33 | 16.79 | 16.88 | 77,327,184 | -0.41(-2.39%) |
Feb 28, 2000 | 17.05 | 17.40 | 16.65 | 17.30 | 100,741,264 | +0.05(+0.27%) |
Feb 25, 2000 | 17.89 | 17.89 | 17.10 | 17.25 | 86,409,960 | -0.65(-3.63%) |
Feb 24, 2000 | 17.81 | 18.11 | 17.38 | 17.90 | 92,274,328 | +0.09(+0.53%) |
Feb 23, 2000 | 17.66 | 18.09 | 17.39 | 17.81 | 100,364,672 | +0.08(+0.47%) |
Feb 22, 2000 | 17.97 | 18.35 | 17.53 | 17.72 | 87,726,328 | -0.24(-1.32%) |
Feb 18, 2000 | 18.89 | 18.90 | 17.92 | 17.96 | 104,619,968 | -0.86(-4.58%) |
Feb 17, 2000 | 18.61 | 18.83 | 18.35 | 18.82 | 106,314,256 | +0.38(+2.05%) |
Feb 16, 2000 | 18.75 | 18.93 | 18.35 | 18.44 | 86,279,224 | -0.18(-0.95%) |
Feb 15, 2000 | 18.85 | 18.89 | 18.54 | 18.62 | 93,987,144 | -0.20(-1.06%) |
Feb 14, 2000 | 19.13 | 19.22 | 18.72 | 18.82 | 107,220,944 | -0.06(-0.32%) |
Feb 11, 2000 | 19.81 | 19.81 | 18.73 | 18.88 | 152,913,232 | -1.14(-5.72%) |
Feb 10, 2000 | 19.63 | 20.13 | 19.37 | 20.03 | 72,153,808 | +0.38(+1.92%) |
Feb 09, 2000 | 20.68 | 20.68 | 19.62 | 19.65 | 72,897,744 | -1.12(-5.40%) |
Feb 08, 2000 | 20.11 | 20.78 | 20.11 | 20.77 | 74,404,920 | +0.63(+3.11%) |
Feb 07, 2000 | 20.18 | 20.19 | 19.70 | 20.14 | 52,937,600 | +0.01(+0.06%) |
Feb 04, 2000 | 19.72 | 20.40 | 19.68 | 20.13 | 73,262,160 | +0.56(+2.84%) |
Feb 03, 2000 | 19.28 | 19.68 | 18.92 | 19.58 | 65,085,284 | +0.53(+2.79%) |
Feb 02, 2000 | 19.35 | 19.64 | 18.99 | 19.05 | 66,050,724 | -0.40(-2.07%) |
Feb 01, 2000 | 18.61 | 19.51 | 18.46 | 19.45 | 92,887,520 | +0.96(+5.18%) |
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%) |