Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 15.32 | 16.21 | 15.19 | 16.19 | 104,608,880 | +0.81(+5.26%) |
Jan 28, 2000 | 15.91 | 16.16 | 15.23 | 15.38 | 82,397,336 | -0.67(-4.20%) |
Jan 27, 2000 | 16.26 | 16.54 | 15.62 | 16.05 | 93,947,296 | +0.27(+1.68%) |
Jan 26, 2000 | 16.48 | 16.56 | 15.77 | 15.79 | 75,345,848 | -0.83(-4.98%) |
Jan 25, 2000 | 16.26 | 16.66 | 15.94 | 16.62 | 78,515,560 | +0.45(+2.78%) |
Jan 24, 2000 | 16.73 | 17.16 | 16.07 | 16.17 | 114,356,088 | +0.14(+0.89%) |
Jan 21, 2000 | 15.71 | 16.07 | 15.64 | 16.02 | 84,909,392 | +0.38(+2.43%) |
Jan 20, 2000 | 16.32 | 16.49 | 15.62 | 15.64 | 106,965,992 | -0.73(-4.44%) |
Jan 19, 2000 | 16.52 | 16.71 | 16.34 | 16.37 | 69,635,344 | -0.34(-2.02%) |
Jan 18, 2000 | 16.41 | 17.30 | 16.40 | 16.71 | 156,011,936 | -0.15(-0.91%) |
Jan 14, 2000 | 16.12 | 17.44 | 16.07 | 16.86 | 281,778,624 | +1.96(+13.18%) |
Jan 13, 2000 | 15.17 | 15.22 | 14.61 | 14.90 | 116,292,088 | -0.03(-0.21%) |
Jan 12, 2000 | 14.87 | 15.50 | 14.60 | 14.93 | 148,722,384 | +0.26(+1.74%) |
Jan 11, 2000 | 14.49 | 15.11 | 14.44 | 14.67 | 161,179,376 | +0.64(+4.60%) |
Jan 10, 2000 | 14.03 | 14.28 | 13.76 | 14.03 | 81,949,016 | +0.61(+4.57%) |
Jan 07, 2000 | 12.68 | 13.42 | 12.66 | 13.42 | 62,810,004 | +0.53(+4.13%) |
Jan 06, 2000 | 13.38 | 13.64 | 12.79 | 12.88 | 84,311,936 | -0.80(-5.82%) |
Jan 05, 2000 | 13.58 | 14.05 | 13.17 | 13.68 | 80,058,856 | +0.11(+0.82%) |
Jan 04, 2000 | 13.98 | 14.38 | 13.46 | 13.57 | 77,975,560 | -0.66(-4.67%) |
Jan 03, 2000 | 13.62 | 14.29 | 13.62 | 14.23 | 88,190,960 | +0.77(+5.70%) |
Dec 31, 1999 | 13.71 | 13.72 | 13.41 | 13.47 | 17,692,590 | -0.23(-1.65%) |
Dec 30, 1999 | 13.79 | 13.97 | 13.54 | 13.69 | 22,749,710 | -0.03(-0.21%) |
Dec 29, 1999 | 13.52 | 13.89 | 13.49 | 13.72 | 24,488,898 | +0.14(+1.05%) |
Dec 28, 1999 | 13.82 | 13.99 | 13.56 | 13.58 | 35,858,252 | -0.34(-2.42%) |
Dec 27, 1999 | 13.65 | 13.93 | 13.52 | 13.92 | 43,727,532 | +0.32(+2.33%) |
Dec 23, 1999 | 13.64 | 13.73 | 13.50 | 13.60 | 33,070,234 | +0.10(+0.75%) |
Dec 22, 1999 | 13.59 | 13.68 | 13.35 | 13.50 | 38,094,044 | -0.06(-0.45%) |
Dec 21, 1999 | 13.18 | 13.62 | 13.09 | 13.56 | 52,985,780 | +0.30(+2.23%) |
Dec 20, 1999 | 13.56 | 13.61 | 12.94 | 13.26 | 55,402,492 | -0.16(-1.22%) |
Dec 17, 1999 | 13.31 | 13.58 | 13.17 | 13.43 | 106,158,896 | +0.30(+2.26%) |
Dec 16, 1999 | 13.05 | 13.27 | 12.99 | 13.13 | 76,645,880 | +0.21(+1.66%) |
Dec 15, 1999 | 11.81 | 12.96 | 11.80 | 12.92 | 125,374,608 | +1.06(+8.97%) |
Dec 14, 1999 | 12.21 | 12.27 | 11.84 | 11.85 | 63,787,632 | -0.27(-2.19%) |
Dec 13, 1999 | 11.66 | 12.30 | 11.54 | 12.12 | 73,050,464 | +0.30(+2.50%) |
Dec 10, 1999 | 12.03 | 12.11 | 11.72 | 11.82 | 85,940,496 | -0.16(-1.37%) |
Dec 09, 1999 | 12.37 | 12.37 | 11.80 | 11.98 | 82,253,704 | -0.20(-1.68%) |
Dec 08, 1999 | 12.51 | 12.68 | 12.11 | 12.19 | 80,496,480 | -0.44(-3.48%) |
Dec 07, 1999 | 12.80 | 12.83 | 12.49 | 12.63 | 51,436,372 | -0.11(-0.87%) |
Dec 06, 1999 | 12.89 | 12.99 | 12.63 | 12.74 | 43,762,372 | -0.13(-1.04%) |
Dec 03, 1999 | 12.93 | 13.09 | 12.84 | 12.87 | 55,838,892 | +0.18(+1.46%) |
Dec 02, 1999 | 12.37 | 12.78 | 12.35 | 12.69 | 47,565,296 | +0.20(+1.64%) |
Dec 01, 1999 | 12.44 | 12.69 | 12.27 | 12.49 | 69,625,568 | -0.06(-0.50%) |
Nov 30, 1999 | 12.83 | 13.04 | 12.53 | 12.55 | 53,280,384 | -0.37(-2.85%) |
Nov 29, 1999 | 13.13 | 13.14 | 12.80 | 12.92 | 49,901,328 | -0.21(-1.63%) |
Nov 26, 1999 | 13.42 | 13.46 | 13.12 | 13.13 | 21,672,460 | -0.32(-2.36%) |
Nov 24, 1999 | 13.08 | 13.46 | 12.94 | 13.45 | 51,388,088 | +0.52(+4.04%) |
Nov 23, 1999 | 13.20 | 13.33 | 12.76 | 12.93 | 62,718,324 | -0.25(-1.86%) |
Nov 22, 1999 | 13.23 | 13.31 | 12.90 | 13.17 | 56,348,332 | +0.10(+0.79%) |
Nov 19, 1999 | 12.76 | 13.15 | 12.72 | 13.07 | 71,063,128 | +0.22(+1.74%) |
Nov 18, 1999 | 12.38 | 12.84 | 12.38 | 12.84 | 57,621,476 | +0.61(+5.02%) |
Nov 17, 1999 | 12.61 | 12.88 | 12.19 | 12.23 | 71,954,264 | -0.30(-2.36%) |
Nov 16, 1999 | 12.19 | 12.60 | 12.04 | 12.53 | 85,182,600 | +0.41(+3.38%) |
Nov 15, 1999 | 12.47 | 12.47 | 12.11 | 12.12 | 60,114,584 | -0.35(-2.80%) |
Nov 12, 1999 | 12.94 | 12.99 | 12.19 | 12.47 | 133,737,744 | -0.53(-4.09%) |
Nov 11, 1999 | 13.06 | 13.16 | 12.78 | 13.00 | 49,186,216 | +0.07(+0.56%) |
Nov 10, 1999 | 12.93 | 13.33 | 12.80 | 12.93 | 52,233,384 | -0.17(-1.32%) |
Nov 09, 1999 | 13.46 | 13.46 | 12.99 | 13.10 | 51,500,856 | -0.34(-2.51%) |
Nov 08, 1999 | 13.34 | 13.60 | 13.21 | 13.44 | 41,170,552 | -0.04(-0.30%) |
Nov 05, 1999 | 13.48 | 13.72 | 13.38 | 13.48 | 60,635,640 | +0.13(+0.99%) |
Nov 04, 1999 | 13.16 | 13.38 | 13.12 | 13.34 | 66,760,536 | +0.30(+2.27%) |
Nov 03, 1999 | 12.82 | 13.20 | 12.72 | 13.05 | 77,134,848 | +0.37(+2.90%) |
Nov 02, 1999 | 12.61 | 12.79 | 12.53 | 12.68 | 62,168,240 | +0.25(+1.97%) |