Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 17.80 | 17.90 | 17.29 | 17.84 | 100,377,864 | -0.07(-0.39%) |
Jan 28, 2000 | 17.89 | 18.28 | 17.73 | 17.91 | 79,849,792 | -0.09(-0.51%) |
Jan 27, 2000 | 18.21 | 18.45 | 17.73 | 18.00 | 87,295,616 | -0.11(-0.62%) |
Jan 26, 2000 | 18.67 | 18.87 | 18.07 | 18.11 | 67,698,712 | -0.63(-3.35%) |
Jan 25, 2000 | 18.41 | 18.94 | 18.15 | 18.74 | 82,041,000 | +0.28(+1.54%) |
Jan 24, 2000 | 18.92 | 19.27 | 18.38 | 18.46 | 87,217,176 | -0.46(-2.41%) |
Jan 21, 2000 | 19.51 | 19.55 | 18.82 | 18.91 | 93,825,360 | -0.41(-2.12%) |
Jan 20, 2000 | 19.52 | 20.00 | 19.30 | 19.32 | 77,277,608 | -0.18(-0.93%) |
Jan 19, 2000 | 20.14 | 20.33 | 19.32 | 19.51 | 133,804,152 | -1.51(-7.21%) |
Jan 18, 2000 | 20.38 | 21.24 | 20.37 | 21.02 | 111,745,872 | +0.56(+2.73%) |
Jan 14, 2000 | 19.54 | 20.77 | 19.28 | 20.46 | 100,682,592 | +0.81(+4.12%) |
Jan 13, 2000 | 19.03 | 19.80 | 18.50 | 19.65 | 114,022,928 | +0.36(+1.89%) |
Jan 12, 2000 | 19.78 | 19.85 | 19.04 | 19.29 | 91,241,936 | -0.65(-3.26%) |
Jan 11, 2000 | 20.33 | 20.83 | 19.81 | 19.94 | 64,103,752 | -0.53(-2.57%) |
Jan 10, 2000 | 20.68 | 20.73 | 20.30 | 20.46 | 61,662,676 | +0.15(+0.73%) |
Jan 07, 2000 | 19.80 | 20.46 | 19.56 | 20.32 | 85,044,888 | +0.26(+1.31%) |
Jan 06, 2000 | 20.45 | 20.76 | 19.76 | 20.05 | 75,394,416 | -0.69(-3.35%) |
Jan 05, 2000 | 20.26 | 21.21 | 19.94 | 20.75 | 87,850,760 | +0.22(+1.06%) |
Jan 04, 2000 | 20.70 | 21.35 | 20.46 | 20.53 | 74,218,312 | -0.72(-3.38%) |
Jan 03, 2000 | 21.40 | 21.62 | 20.42 | 21.25 | 72,996,944 | -0.03(-0.16%) |
Dec 31, 1999 | 21.42 | 21.47 | 21.19 | 21.28 | 17,166,524 | -0.16(-0.74%) |
Dec 30, 1999 | 21.49 | 21.86 | 21.35 | 21.44 | 30,664,302 | -0.06(-0.27%) |
Dec 29, 1999 | 21.32 | 21.58 | 21.29 | 21.50 | 23,929,676 | +0.08(+0.37%) |
Dec 28, 1999 | 21.65 | 21.66 | 21.34 | 21.42 | 33,723,876 | -0.30(-1.36%) |
Dec 27, 1999 | 21.59 | 21.74 | 21.17 | 21.72 | 44,161,808 | +0.31(+1.43%) |
Dec 23, 1999 | 21.37 | 21.74 | 21.28 | 21.41 | 42,552,068 | -0.02(-0.10%) |
Dec 22, 1999 | 21.20 | 21.51 | 20.99 | 21.43 | 52,887,968 | +0.31(+1.46%) |
Dec 21, 1999 | 20.48 | 21.26 | 20.17 | 21.12 | 78,780,928 | +0.57(+2.77%) |
Dec 20, 1999 | 20.93 | 20.96 | 20.27 | 20.55 | 54,079,156 | -0.46(-2.17%) |
Dec 17, 1999 | 21.26 | 21.35 | 20.71 | 21.01 | 145,228,656 | +0.28(+1.37%) |
Dec 16, 1999 | 19.92 | 20.96 | 19.86 | 20.73 | 176,443,440 | +0.96(+4.84%) |
Dec 15, 1999 | 17.97 | 19.82 | 17.96 | 19.77 | 213,349,488 | +1.78(+9.88%) |
Dec 14, 1999 | 17.54 | 18.43 | 17.37 | 17.99 | 197,639,648 | +0.38(+2.14%) |
Dec 13, 1999 | 17.06 | 17.67 | 16.91 | 17.61 | 72,260,784 | +0.50(+2.93%) |
Dec 10, 1999 | 17.02 | 17.16 | 16.82 | 17.11 | 50,516,560 | +0.20(+1.21%) |
Dec 09, 1999 | 16.77 | 17.01 | 16.67 | 16.91 | 63,438,080 | +0.18(+1.09%) |
Dec 08, 1999 | 16.98 | 17.19 | 16.71 | 16.73 | 56,166,416 | -0.23(-1.34%) |
Dec 07, 1999 | 17.27 | 17.29 | 16.93 | 16.95 | 77,976,192 | -0.44(-2.56%) |
Dec 06, 1999 | 17.36 | 17.72 | 17.27 | 17.40 | 67,332,832 | -0.12(-0.71%) |
Dec 03, 1999 | 17.47 | 17.70 | 17.45 | 17.52 | 87,906,984 | +0.24(+1.38%) |
Dec 02, 1999 | 16.96 | 17.36 | 16.93 | 17.28 | 76,076,272 | +0.30(+1.74%) |
Dec 01, 1999 | 16.60 | 17.12 | 16.57 | 16.99 | 67,011,924 | +0.39(+2.35%) |
Nov 30, 1999 | 16.36 | 16.93 | 16.33 | 16.60 | 87,968,696 | +0.16(+0.95%) |
Nov 29, 1999 | 16.43 | 16.78 | 16.32 | 16.44 | 70,572,056 | -0.17(-1.02%) |
Nov 26, 1999 | 16.70 | 17.02 | 16.59 | 16.61 | 39,104,116 | -0.10(-0.62%) |
Nov 24, 1999 | 16.33 | 16.82 | 16.32 | 16.71 | 73,741,064 | +0.38(+2.31%) |
Nov 23, 1999 | 16.27 | 16.66 | 16.11 | 16.34 | 97,077,200 | -0.03(-0.21%) |
Nov 22, 1999 | 16.34 | 16.47 | 16.12 | 16.37 | 124,243,360 | +0.69(+4.43%) |
Nov 19, 1999 | 15.39 | 15.78 | 15.38 | 15.68 | 79,850,608 | +0.19(+1.25%) |
Nov 18, 1999 | 15.48 | 15.64 | 15.40 | 15.48 | 88,445,392 | -0.01(-0.07%) |
Nov 17, 1999 | 15.76 | 15.87 | 15.50 | 15.50 | 91,634,976 | -0.42(-2.65%) |
Nov 16, 1999 | 15.85 | 16.00 | 15.65 | 15.92 | 81,138,624 | +0.06(+0.36%) |
Nov 15, 1999 | 16.09 | 16.13 | 15.85 | 15.86 | 64,565,636 | -0.40(-2.46%) |
Nov 12, 1999 | 16.36 | 16.41 | 15.87 | 16.26 | 67,766,192 | -0.08(-0.48%) |
Nov 11, 1999 | 16.09 | 16.49 | 16.09 | 16.34 | 95,002,560 | +0.46(+2.87%) |
Nov 10, 1999 | 16.06 | 16.25 | 15.76 | 15.88 | 95,154,512 | -0.32(-1.97%) |
Nov 09, 1999 | 16.36 | 16.38 | 15.76 | 16.20 | 150,537,312 | -0.20(-1.19%) |
Nov 08, 1999 | 15.46 | 16.54 | 15.38 | 16.40 | 334,371,456 | -0.30(-1.77%) |
Nov 05, 1999 | 16.74 | 16.93 | 16.50 | 16.69 | 96,226,936 | -0.03(-0.21%) |
Nov 04, 1999 | 16.83 | 16.91 | 16.46 | 16.73 | 74,383,424 | -0.05(-0.27%) |
Nov 03, 1999 | 16.94 | 17.04 | 16.68 | 16.77 | 61,050,212 | -0.10(-0.61%) |
Nov 02, 1999 | 16.91 | 17.23 | 16.76 | 16.87 | 63,562,600 | +0.03(+0.21%) |