Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 14.04 | 14.30 | 13.65 | 14.19 | 13,746,134 | +0.26(+1.85%) |
Jan 28, 2000 | 13.33 | 14.04 | 13.33 | 13.93 | 18,714,810 | +0.66(+4.97%) |
Jan 27, 2000 | 13.81 | 13.84 | 13.27 | 13.27 | 18,821,578 | -0.49(-3.59%) |
Jan 26, 2000 | 14.22 | 14.32 | 13.69 | 13.76 | 14,404,337 | -0.29(-2.05%) |
Jan 25, 2000 | 13.83 | 14.33 | 13.77 | 14.05 | 19,664,504 | +0.26(+1.86%) |
Jan 24, 2000 | 14.86 | 14.87 | 13.77 | 13.80 | 17,147,558 | -1.02(-6.88%) |
Jan 21, 2000 | 15.12 | 15.12 | 14.77 | 14.81 | 12,964,177 | -0.34(-2.25%) |
Jan 20, 2000 | 15.21 | 15.22 | 14.85 | 15.16 | 7,318,188 | +0.05(+0.35%) |
Jan 19, 2000 | 15.00 | 15.18 | 14.94 | 15.10 | 8,358,877 | +0.05(+0.34%) |
Jan 18, 2000 | 15.17 | 15.34 | 15.01 | 15.05 | 7,394,321 | -0.39(-2.54%) |
Jan 14, 2000 | 15.49 | 15.56 | 15.30 | 15.44 | 8,201,151 | +0.05(+0.34%) |
Jan 13, 2000 | 15.49 | 15.82 | 15.34 | 15.39 | 7,082,509 | -0.02(-0.14%) |
Jan 12, 2000 | 15.47 | 15.67 | 15.36 | 15.41 | 7,833,225 | -0.14(-0.92%) |
Jan 11, 2000 | 15.33 | 15.65 | 15.32 | 15.56 | 9,342,846 | +0.05(+0.33%) |
Jan 10, 2000 | 15.94 | 15.98 | 15.51 | 15.51 | 7,481,981 | -0.40(-2.53%) |
Jan 07, 2000 | 15.52 | 15.98 | 15.43 | 15.91 | 14,962,748 | +0.65(+4.26%) |
Jan 06, 2000 | 14.89 | 15.49 | 14.86 | 15.26 | 8,137,454 | +0.46(+3.13%) |
Jan 05, 2000 | 14.64 | 14.97 | 14.58 | 14.79 | 12,489,178 | +0.15(+1.06%) |
Jan 04, 2000 | 15.02 | 15.09 | 14.63 | 14.64 | 11,864,947 | -0.56(-3.67%) |
Jan 03, 2000 | 15.35 | 15.45 | 15.09 | 15.20 | 7,042,774 | -0.17(-1.14%) |
Dec 31, 1999 | 15.41 | 15.56 | 15.35 | 15.37 | 2,088,961 | -0.04(-0.27%) |
Dec 30, 1999 | 15.33 | 15.58 | 15.33 | 15.41 | 3,718,999 | +0.17(+1.15%) |
Dec 29, 1999 | 15.86 | 15.86 | 15.21 | 15.24 | 4,739,366 | -0.49(-3.14%) |
Dec 28, 1999 | 16.11 | 16.11 | 15.56 | 15.73 | 5,188,279 | -0.38(-2.36%) |
Dec 27, 1999 | 15.73 | 16.11 | 15.62 | 16.11 | 6,314,807 | +0.36(+2.29%) |
Dec 23, 1999 | 15.27 | 15.80 | 15.17 | 15.75 | 8,813,250 | +0.66(+4.37%) |
Dec 22, 1999 | 14.98 | 15.29 | 14.97 | 15.09 | 8,771,695 | +0.09(+0.62%) |
Dec 21, 1999 | 15.10 | 15.11 | 14.86 | 15.00 | 8,823,866 | -0.16(-1.07%) |
Dec 20, 1999 | 15.49 | 15.50 | 14.91 | 15.16 | 9,671,644 | -0.48(-3.05%) |
Dec 17, 1999 | 15.67 | 15.73 | 15.23 | 15.64 | 22,140,500 | +0.04(+0.26%) |
Dec 16, 1999 | 15.77 | 15.78 | 15.40 | 15.60 | 9,837,560 | -0.01(-0.05%) |
Dec 15, 1999 | 15.52 | 15.69 | 15.41 | 15.61 | 9,168,437 | +0.08(+0.51%) |
Dec 14, 1999 | 15.21 | 15.77 | 15.17 | 15.53 | 8,769,875 | +0.16(+1.07%) |
Dec 13, 1999 | 15.60 | 15.63 | 15.18 | 15.36 | 8,237,549 | -0.19(-1.25%) |
Dec 10, 1999 | 15.66 | 15.68 | 15.37 | 15.56 | 8,880,587 | +0.18(+1.20%) |
Dec 09, 1999 | 15.17 | 15.60 | 15.12 | 15.37 | 13,161,638 | +0.33(+2.23%) |
Dec 08, 1999 | 15.30 | 15.38 | 14.88 | 15.04 | 15,079,830 | -0.35(-2.30%) |
Dec 07, 1999 | 15.98 | 16.02 | 15.34 | 15.39 | 16,561,242 | -0.57(-3.55%) |
Dec 06, 1999 | 15.82 | 16.14 | 15.75 | 15.96 | 10,236,121 | -0.07(-0.45%) |
Dec 03, 1999 | 16.32 | 16.39 | 15.84 | 16.03 | 19,293,544 | -0.47(-2.83%) |
Dec 02, 1999 | 16.68 | 16.70 | 16.32 | 16.50 | 9,921,276 | -0.40(-2.36%) |
Dec 01, 1999 | 17.02 | 17.05 | 16.67 | 16.90 | 6,958,451 | -0.21(-1.20%) |
Nov 30, 1999 | 17.18 | 17.26 | 17.07 | 17.10 | 5,249,853 | -0.22(-1.25%) |
Nov 29, 1999 | 16.98 | 17.35 | 16.78 | 17.32 | 6,197,119 | +0.31(+1.81%) |
Nov 26, 1999 | 17.31 | 17.32 | 17.01 | 17.01 | 2,038,003 | -0.26(-1.49%) |
Nov 24, 1999 | 17.07 | 17.29 | 17.07 | 17.27 | 5,465,513 | +0.11(+0.66%) |
Nov 23, 1999 | 17.29 | 17.30 | 17.06 | 17.15 | 6,396,400 | -0.21(-1.19%) |
Nov 22, 1999 | 17.32 | 17.43 | 17.20 | 17.36 | 4,995,671 | +0.02(+0.11%) |
Nov 19, 1999 | 17.20 | 17.34 | 17.10 | 17.34 | 4,647,764 | +0.14(+0.79%) |
Nov 18, 1999 | 17.29 | 17.31 | 17.07 | 17.20 | 5,262,592 | -0.21(-1.18%) |
Nov 17, 1999 | 17.45 | 17.62 | 17.37 | 17.41 | 7,465,601 | -0.08(-0.47%) |
Nov 16, 1999 | 17.18 | 17.49 | 17.15 | 17.49 | 8,917,592 | +0.43(+2.53%) |
Nov 15, 1999 | 17.10 | 17.13 | 16.92 | 17.06 | 4,890,419 | -0.04(-0.24%) |
Nov 12, 1999 | 17.14 | 17.19 | 16.87 | 17.10 | 4,551,308 | -0.01(-0.06%) |
Nov 11, 1999 | 17.00 | 17.14 | 16.96 | 17.11 | 4,225,543 | +0.13(+0.79%) |
Nov 10, 1999 | 16.90 | 17.06 | 16.86 | 16.98 | 8,172,032 | -0.10(-0.60%) |
Nov 09, 1999 | 17.37 | 17.38 | 17.03 | 17.08 | 6,400,040 | -0.14(-0.79%) |
Nov 08, 1999 | 17.40 | 17.45 | 17.13 | 17.22 | 6,802,848 | -0.17(-1.00%) |
Nov 05, 1999 | 17.47 | 17.59 | 17.35 | 17.39 | 10,446,625 | +0.03(+0.18%) |
Nov 04, 1999 | 17.31 | 17.47 | 17.30 | 17.36 | 9,660,118 | +0.17(+1.02%) |
Nov 03, 1999 | 17.14 | 17.33 | 17.06 | 17.18 | 7,594,512 | +0.29(+1.71%) |
Nov 02, 1999 | 17.33 | 17.48 | 16.86 | 16.90 | 11,198,554 | -0.42(-2.44%) |