Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 18.56 | 19.92 | 18.56 | 19.75 | 18,486,518 | +0.55(+2.84%) |
Jan 28, 2000 | 18.83 | 19.48 | 18.49 | 19.21 | 20,572,680 | +0.38(+2.00%) |
Jan 27, 2000 | 18.86 | 19.34 | 18.83 | 18.83 | 15,747,171 | -0.21(-1.09%) |
Jan 26, 2000 | 19.00 | 19.10 | 18.76 | 19.04 | 13,435,280 | +0.00(+0.00%) |
Jan 25, 2000 | 18.83 | 19.34 | 18.73 | 19.04 | 17,215,876 | +0.27(+1.45%) |
Jan 24, 2000 | 19.10 | 19.24 | 18.22 | 18.76 | 23,875,252 | -0.37(-1.94%) |
Jan 21, 2000 | 19.95 | 19.95 | 19.10 | 19.14 | 22,638,138 | -0.73(-3.65%) |
Jan 20, 2000 | 20.06 | 20.13 | 19.54 | 19.86 | 14,621,824 | -0.33(-1.65%) |
Jan 19, 2000 | 20.06 | 20.23 | 19.82 | 20.19 | 18,420,192 | +0.27(+1.37%) |
Jan 18, 2000 | 20.26 | 20.33 | 19.54 | 19.92 | 19,920,778 | -0.27(-1.35%) |
Jan 14, 2000 | 20.43 | 20.53 | 20.19 | 20.19 | 29,648,934 | +0.00(+0.00%) |
Jan 13, 2000 | 19.07 | 20.26 | 18.90 | 20.19 | 48,162,384 | +1.03(+5.35%) |
Jan 12, 2000 | 18.83 | 19.27 | 18.80 | 19.17 | 19,857,566 | +0.61(+3.29%) |
Jan 11, 2000 | 18.69 | 19.10 | 18.56 | 18.56 | 16,943,792 | -0.24(-1.28%) |
Jan 10, 2000 | 19.10 | 19.10 | 18.59 | 18.80 | 18,102,670 | -0.03(-0.17%) |
Jan 07, 2000 | 18.56 | 19.04 | 17.63 | 18.83 | 31,224,456 | +1.20(+6.78%) |
Jan 06, 2000 | 17.06 | 17.87 | 17.02 | 17.63 | 19,322,192 | +0.61(+3.59%) |
Jan 05, 2000 | 16.85 | 17.40 | 16.82 | 17.02 | 22,566,500 | +0.27(+1.63%) |
Jan 04, 2000 | 17.06 | 17.19 | 16.37 | 16.75 | 24,700,116 | -0.65(-3.73%) |
Jan 03, 2000 | 17.50 | 17.67 | 17.26 | 17.40 | 22,378,330 | -0.31(-1.73%) |
Dec 31, 1999 | 17.74 | 17.80 | 17.57 | 17.71 | 10,325,458 | -0.14(-0.77%) |
Dec 30, 1999 | 17.80 | 17.91 | 17.74 | 17.84 | 13,952,332 | -0.10(-0.58%) |
Dec 29, 1999 | 18.01 | 18.11 | 17.80 | 17.95 | 13,422,454 | -0.40(-2.20%) |
Dec 28, 1999 | 18.56 | 18.62 | 18.04 | 18.35 | 11,605,445 | -0.48(-2.55%) |
Dec 27, 1999 | 18.56 | 18.83 | 18.42 | 18.83 | 14,355,786 | +0.21(+1.11%) |
Dec 23, 1999 | 18.56 | 18.76 | 18.42 | 18.62 | 14,231,928 | +0.20(+1.10%) |
Dec 22, 1999 | 17.80 | 18.56 | 17.74 | 18.42 | 21,695,830 | +0.62(+3.46%) |
Dec 21, 1999 | 17.77 | 17.95 | 17.67 | 17.80 | 22,043,584 | -0.16(-0.91%) |
Dec 20, 1999 | 18.18 | 18.22 | 17.77 | 17.97 | 18,474,610 | -0.18(-0.99%) |
Dec 17, 1999 | 18.66 | 18.69 | 18.15 | 18.15 | 34,149,776 | -0.41(-2.21%) |
Dec 16, 1999 | 18.76 | 18.76 | 18.28 | 18.56 | 29,403,234 | -0.14(-0.73%) |
Dec 15, 1999 | 18.08 | 18.80 | 18.04 | 18.69 | 24,322,496 | +0.47(+2.61%) |
Dec 14, 1999 | 18.01 | 18.28 | 17.77 | 18.22 | 28,095,030 | +0.14(+0.78%) |
Dec 13, 1999 | 18.28 | 18.45 | 18.01 | 18.08 | 36,825,176 | -0.41(-2.24%) |
Dec 10, 1999 | 18.35 | 18.69 | 18.22 | 18.49 | 18,800,194 | +0.07(+0.39%) |
Dec 09, 1999 | 18.56 | 18.62 | 18.32 | 18.42 | 17,656,890 | -0.14(-0.74%) |
Dec 08, 1999 | 18.49 | 18.76 | 18.35 | 18.56 | 21,639,948 | +0.10(+0.56%) |
Dec 07, 1999 | 18.86 | 19.00 | 18.22 | 18.45 | 32,018,906 | -0.68(-3.57%) |
Dec 06, 1999 | 19.48 | 19.58 | 18.80 | 19.14 | 24,981,178 | -0.38(-1.93%) |
Dec 03, 1999 | 19.82 | 19.92 | 19.51 | 19.51 | 25,949,322 | -0.15(-0.75%) |
Dec 02, 1999 | 19.65 | 19.75 | 19.54 | 19.66 | 19,984,906 | +0.06(+0.31%) |
Dec 01, 1999 | 19.71 | 19.82 | 19.41 | 19.60 | 16,685,083 | -0.39(-1.94%) |
Nov 30, 1999 | 20.16 | 20.23 | 19.71 | 19.99 | 19,614,980 | -0.45(-2.19%) |
Nov 29, 1999 | 20.13 | 20.53 | 19.92 | 20.43 | 26,283,152 | +0.79(+4.00%) |
Nov 26, 1999 | 20.02 | 20.06 | 19.65 | 19.65 | 9,251,229 | -0.21(-1.04%) |
Nov 24, 1999 | 19.78 | 19.89 | 19.58 | 19.86 | 22,918,834 | +0.07(+0.36%) |
Nov 23, 1999 | 19.31 | 19.78 | 18.69 | 19.78 | 27,449,174 | +0.68(+3.57%) |
Nov 22, 1999 | 18.62 | 19.17 | 18.42 | 19.10 | 26,014,364 | +0.68(+3.70%) |
Nov 19, 1999 | 18.32 | 18.66 | 18.25 | 18.42 | 25,837,556 | +0.03(+0.18%) |
Nov 18, 1999 | 18.90 | 18.93 | 18.18 | 18.39 | 31,526,772 | -0.07(-0.35%) |
Nov 17, 1999 | 18.69 | 18.97 | 18.32 | 18.45 | 34,561,108 | -0.04(-0.21%) |
Nov 16, 1999 | 19.31 | 19.56 | 18.49 | 18.49 | 34,388,880 | -0.61(-3.20%) |
Nov 15, 1999 | 19.17 | 19.31 | 18.86 | 19.10 | 23,171,498 | -0.07(-0.34%) |
Nov 12, 1999 | 19.48 | 19.51 | 19.07 | 19.17 | 18,977,004 | -0.14(-0.73%) |
Nov 11, 1999 | 19.62 | 19.62 | 19.10 | 19.31 | 16,542,903 | +0.21(+1.09%) |
Nov 10, 1999 | 19.10 | 19.33 | 18.59 | 19.10 | 28,184,626 | +0.00(+0.00%) |
Nov 09, 1999 | 19.10 | 19.24 | 18.93 | 19.10 | 38,725,552 | +0.14(+0.72%) |
Nov 08, 1999 | 18.97 | 19.38 | 18.83 | 18.97 | 39,246,636 | +0.00(+0.00%) |
Nov 05, 1999 | 19.78 | 19.78 | 18.69 | 18.97 | 81,304,808 | -1.36(-6.71%) |
Nov 04, 1999 | 21.08 | 21.32 | 20.19 | 20.33 | 25,771,046 | -0.71(-3.40%) |
Nov 03, 1999 | 21.29 | 21.45 | 20.95 | 21.05 | 13,035,124 | +0.24(+1.15%) |
Nov 02, 1999 | 21.08 | 21.42 | 20.81 | 20.81 | 12,136,238 | -0.21(-0.99%) |