Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 14.38 | 15.17 | 14.35 | 14.59 | 5,268,727 | +0.21(+1.49%) |
Jan 28, 2000 | 14.92 | 14.93 | 14.38 | 14.38 | 6,018,194 | -0.62(-4.16%) |
Jan 27, 2000 | 15.15 | 15.32 | 14.97 | 15.00 | 4,689,302 | -0.01(-0.06%) |
Jan 26, 2000 | 14.94 | 15.19 | 14.85 | 15.01 | 11,263,180 | +0.77(+5.41%) |
Jan 25, 2000 | 14.78 | 14.78 | 14.06 | 14.24 | 5,931,569 | -0.21(-1.49%) |
Jan 24, 2000 | 14.93 | 14.93 | 14.28 | 14.45 | 4,775,927 | -0.34(-2.31%) |
Jan 21, 2000 | 14.84 | 15.05 | 14.74 | 14.80 | 7,216,186 | -0.03(-0.19%) |
Jan 20, 2000 | 15.44 | 15.49 | 14.73 | 14.82 | 4,984,468 | -0.58(-3.73%) |
Jan 19, 2000 | 15.23 | 15.58 | 15.23 | 15.40 | 4,223,451 | +0.26(+1.74%) |
Jan 18, 2000 | 15.16 | 15.47 | 15.14 | 15.14 | 3,405,968 | -0.34(-2.21%) |
Jan 14, 2000 | 15.70 | 15.73 | 15.42 | 15.48 | 4,079,076 | -0.22(-1.43%) |
Jan 13, 2000 | 15.79 | 15.88 | 15.64 | 15.70 | 3,604,243 | +0.00(+0.00%) |
Jan 12, 2000 | 15.89 | 16.15 | 15.70 | 15.70 | 4,609,093 | +0.04(+0.25%) |
Jan 11, 2000 | 15.70 | 15.97 | 15.66 | 15.66 | 3,797,705 | -0.27(-1.71%) |
Jan 10, 2000 | 15.65 | 16.13 | 15.58 | 15.94 | 6,201,711 | -0.08(-0.49%) |
Jan 07, 2000 | 15.76 | 16.18 | 15.58 | 16.01 | 6,579,973 | +0.31(+1.99%) |
Jan 06, 2000 | 14.70 | 15.97 | 14.70 | 15.70 | 9,600,300 | +1.17(+8.04%) |
Jan 05, 2000 | 14.20 | 15.00 | 14.20 | 14.53 | 5,952,102 | +0.41(+2.90%) |
Jan 04, 2000 | 14.47 | 14.78 | 14.12 | 14.12 | 4,365,902 | -0.58(-3.97%) |
Jan 03, 2000 | 14.97 | 15.04 | 14.66 | 14.71 | 3,498,689 | -0.55(-3.58%) |
Dec 31, 1999 | 15.09 | 15.39 | 14.96 | 15.25 | 1,639,138 | +0.23(+1.56%) |
Dec 30, 1999 | 15.17 | 15.40 | 15.02 | 15.02 | 2,743,126 | -0.18(-1.16%) |
Dec 29, 1999 | 15.06 | 15.23 | 14.93 | 15.19 | 3,117,218 | +0.10(+0.65%) |
Dec 28, 1999 | 14.62 | 15.10 | 14.57 | 15.10 | 2,871,459 | +0.49(+3.33%) |
Dec 27, 1999 | 14.35 | 14.81 | 14.35 | 14.61 | 2,986,318 | +0.11(+0.74%) |
Dec 23, 1999 | 14.49 | 14.58 | 14.47 | 14.50 | 2,736,067 | +0.12(+0.81%) |
Dec 22, 1999 | 14.36 | 14.75 | 14.36 | 14.39 | 3,696,964 | +0.05(+0.34%) |
Dec 21, 1999 | 14.53 | 14.69 | 14.32 | 14.34 | 4,499,689 | -0.23(-1.57%) |
Dec 20, 1999 | 14.57 | 14.74 | 14.35 | 14.57 | 3,430,351 | -0.26(-1.74%) |
Dec 17, 1999 | 14.81 | 14.92 | 14.73 | 14.82 | 7,352,219 | +0.22(+1.53%) |
Dec 16, 1999 | 14.73 | 14.76 | 14.58 | 14.60 | 2,605,809 | -0.24(-1.64%) |
Dec 15, 1999 | 14.65 | 14.97 | 14.65 | 14.84 | 4,798,064 | +0.17(+1.12%) |
Dec 14, 1999 | 14.65 | 15.10 | 14.64 | 14.68 | 4,288,581 | +0.07(+0.49%) |
Dec 13, 1999 | 14.61 | 14.73 | 14.48 | 14.61 | 2,821,409 | -0.03(-0.22%) |
Dec 10, 1999 | 14.55 | 14.71 | 14.49 | 14.64 | 2,311,926 | +0.04(+0.27%) |
Dec 09, 1999 | 14.84 | 14.97 | 14.57 | 14.60 | 2,473,946 | -0.05(-0.33%) |
Dec 08, 1999 | 14.63 | 14.87 | 14.51 | 14.65 | 3,412,384 | +0.16(+1.07%) |
Dec 07, 1999 | 15.19 | 15.19 | 14.49 | 14.49 | 3,523,072 | -0.75(-4.92%) |
Dec 06, 1999 | 15.35 | 15.44 | 15.17 | 15.24 | 2,058,788 | -0.23(-1.51%) |
Dec 03, 1999 | 15.19 | 15.71 | 15.19 | 15.48 | 4,910,356 | +0.33(+2.18%) |
Dec 02, 1999 | 14.81 | 15.34 | 14.80 | 15.15 | 4,214,468 | +0.43(+2.91%) |
Dec 01, 1999 | 14.76 | 14.84 | 14.58 | 14.72 | 3,311,001 | -0.17(-1.17%) |
Nov 30, 1999 | 14.75 | 14.93 | 14.62 | 14.89 | 5,192,369 | +0.10(+0.65%) |
Nov 29, 1999 | 14.69 | 14.81 | 14.52 | 14.80 | 4,299,810 | -0.09(-0.59%) |
Nov 26, 1999 | 14.97 | 14.97 | 14.87 | 14.88 | 1,329,533 | -0.09(-0.58%) |
Nov 24, 1999 | 15.04 | 15.33 | 14.96 | 14.97 | 4,629,627 | -0.10(-0.65%) |
Nov 23, 1999 | 15.38 | 15.38 | 15.02 | 15.07 | 4,081,643 | -0.35(-2.27%) |
Nov 22, 1999 | 15.66 | 15.73 | 15.42 | 15.42 | 3,255,818 | -0.53(-3.29%) |
Nov 19, 1999 | 16.03 | 16.06 | 15.89 | 15.94 | 3,799,310 | -0.08(-0.49%) |
Nov 18, 1999 | 15.83 | 16.11 | 15.79 | 16.02 | 4,376,489 | +0.20(+1.29%) |
Nov 17, 1999 | 15.58 | 15.94 | 15.58 | 15.82 | 3,722,309 | +0.06(+0.38%) |
Nov 16, 1999 | 15.19 | 15.77 | 15.19 | 15.76 | 5,230,227 | +0.57(+3.78%) |
Nov 15, 1999 | 14.84 | 15.33 | 14.83 | 15.19 | 2,578,538 | +0.27(+1.83%) |
Nov 12, 1999 | 14.69 | 14.93 | 14.62 | 14.91 | 4,616,472 | +0.26(+1.80%) |
Nov 11, 1999 | 14.73 | 14.83 | 14.64 | 14.65 | 2,212,788 | -0.12(-0.79%) |
Nov 10, 1999 | 14.57 | 14.80 | 14.51 | 14.77 | 2,733,180 | +0.11(+0.73%) |
Nov 09, 1999 | 14.84 | 14.86 | 14.65 | 14.66 | 2,645,272 | -0.15(-0.99%) |
Nov 08, 1999 | 14.85 | 14.99 | 14.76 | 14.81 | 2,875,951 | -0.11(-0.72%) |
Nov 05, 1999 | 14.88 | 15.00 | 14.84 | 14.91 | 2,438,334 | +0.15(+0.99%) |
Nov 04, 1999 | 14.78 | 14.94 | 14.74 | 14.77 | 3,888,180 | +0.04(+0.26%) |
Nov 03, 1999 | 14.75 | 14.91 | 14.70 | 14.73 | 3,950,743 | -0.06(-0.39%) |
Nov 02, 1999 | 14.77 | 14.98 | 14.72 | 14.78 | 4,486,214 | +0.14(+0.93%) |