Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2000 | 12.89 | 13.11 | 12.85 | 12.93 | 423,569 | -0.11(-0.87%) |
Jan 27, 2000 | 12.96 | 13.04 | 12.85 | 13.04 | 313,281 | +0.00(+0.00%) |
Jan 26, 2000 | 12.89 | 13.04 | 12.78 | 13.04 | 623,246 | +0.08(+0.58%) |
Jan 25, 2000 | 13.72 | 13.72 | 12.93 | 12.96 | 344,460 | -0.60(-4.44%) |
Jan 21, 2000 | 13.72 | 13.87 | 13.57 | 13.57 | 637,675 | -0.15(-1.10%) |
Jan 20, 2000 | 14.02 | 14.06 | 13.72 | 13.72 | 391,892 | -0.38(-2.67%) |
Jan 19, 2000 | 13.91 | 14.13 | 13.57 | 14.09 | 573,161 | +0.34(+2.47%) |
Jan 14, 2000 | 13.87 | 13.94 | 13.68 | 13.76 | 619,100 | +0.00(+0.00%) |
Jan 13, 2000 | 13.83 | 13.83 | 13.64 | 13.76 | 649,118 | +0.00(+0.00%) |
Jan 12, 2000 | 13.87 | 13.91 | 13.76 | 13.76 | 653,265 | -0.30(-2.14%) |
Jan 11, 2000 | 14.13 | 14.32 | 13.98 | 14.06 | 554,089 | -0.11(-0.80%) |
Jan 07, 2000 | 14.17 | 14.28 | 14.09 | 14.17 | 839,344 | -0.08(-0.53%) |
Jan 06, 2000 | 13.79 | 14.32 | 13.72 | 14.25 | 750,947 | +0.45(+3.28%) |
Jan 05, 2000 | 13.53 | 14.21 | 13.45 | 13.79 | 948,801 | +0.41(+3.10%) |
Jan 04, 2000 | 13.45 | 13.57 | 13.34 | 13.38 | 666,366 | +0.11(+0.85%) |
Dec 31, 1999 | 13.19 | 13.68 | 13.19 | 13.27 | 510,471 | +0.00(+0.00%) |
Dec 30, 1999 | 12.74 | 13.30 | 12.74 | 13.27 | 266,181 | +0.45(+3.53%) |
Dec 29, 1999 | 12.29 | 12.85 | 12.29 | 12.81 | 391,229 | +0.49(+3.98%) |
Dec 28, 1999 | 12.78 | 12.81 | 12.32 | 12.32 | 411,462 | -0.38(-2.97%) |
Dec 24, 1999 | 12.59 | 12.74 | 12.59 | 12.70 | 536,344 | +0.19(+1.51%) |
Dec 23, 1999 | 12.29 | 12.66 | 12.21 | 12.51 | 519,261 | +0.26(+2.15%) |
Dec 22, 1999 | 12.96 | 13.00 | 12.25 | 12.25 | 702,687 | -0.75(-5.80%) |
Dec 21, 1999 | 13.11 | 13.19 | 12.78 | 13.00 | 1,060,912 | -0.08(-0.58%) |
Dec 17, 1999 | 12.74 | 13.08 | 12.32 | 13.08 | 3,802,505 | +0.34(+2.66%) |
Dec 16, 1999 | 12.59 | 13.11 | 12.44 | 12.74 | 1,856,142 | -0.30(-2.31%) |
Dec 15, 1999 | 13.34 | 13.34 | 12.89 | 13.04 | 870,191 | -0.38(-2.81%) |
Dec 14, 1999 | 13.49 | 13.64 | 13.23 | 13.42 | 560,390 | -0.26(-1.93%) |
Dec 10, 1999 | 13.98 | 14.02 | 13.64 | 13.68 | 681,790 | -0.15(-1.09%) |
Dec 09, 1999 | 14.36 | 14.40 | 13.83 | 13.83 | 933,874 | -0.45(-3.17%) |
Dec 08, 1999 | 14.66 | 14.66 | 14.21 | 14.28 | 696,384 | -0.60(-4.05%) |
Dec 07, 1999 | 14.66 | 14.89 | 14.62 | 14.89 | 529,709 | +0.30(+2.07%) |
Dec 03, 1999 | 14.62 | 14.70 | 14.32 | 14.58 | 565,698 | +0.41(+2.93%) |
Dec 02, 1999 | 15.19 | 15.19 | 14.02 | 14.17 | 1,357,279 | -1.02(-6.70%) |
Dec 01, 1999 | 15.22 | 15.64 | 15.19 | 15.19 | 362,869 | -0.04(-0.25%) |