Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 12.07 | 12.11 | 11.74 | 11.87 | 15,446,543 | -0.12(-1.03%) |
Feb 28, 2000 | 11.87 | 12.02 | 11.55 | 11.99 | 20,546,556 | +0.12(+1.04%) |
Feb 25, 2000 | 11.96 | 11.97 | 11.59 | 11.87 | 20,052,752 | -0.29(-2.37%) |
Feb 24, 2000 | 12.36 | 12.40 | 11.87 | 12.16 | 28,087,382 | -0.39(-3.11%) |
Feb 23, 2000 | 12.88 | 12.91 | 12.55 | 12.55 | 12,588,667 | -0.41(-3.18%) |
Feb 22, 2000 | 12.86 | 13.03 | 12.65 | 12.96 | 11,088,752 | +0.19(+1.52%) |
Feb 18, 2000 | 12.94 | 13.01 | 12.67 | 12.77 | 12,511,321 | -0.29(-2.21%) |
Feb 17, 2000 | 13.34 | 13.37 | 12.98 | 13.05 | 8,769,875 | -0.10(-0.78%) |
Feb 16, 2000 | 13.23 | 13.29 | 13.01 | 13.16 | 14,030,344 | +0.02(+0.15%) |
Feb 15, 2000 | 12.81 | 13.23 | 12.78 | 13.14 | 14,961,838 | +0.34(+2.67%) |
Feb 14, 2000 | 12.68 | 12.90 | 12.64 | 12.80 | 11,193,094 | +0.03(+0.23%) |
Feb 11, 2000 | 12.82 | 12.93 | 12.52 | 12.77 | 15,530,866 | -0.09(-0.72%) |
Feb 10, 2000 | 13.16 | 13.25 | 12.78 | 12.86 | 17,209,738 | -0.33(-2.50%) |
Feb 09, 2000 | 13.53 | 13.54 | 13.14 | 13.19 | 18,842,204 | -0.34(-2.51%) |
Feb 08, 2000 | 13.59 | 13.68 | 13.39 | 13.53 | 9,294,315 | +0.10(+0.76%) |
Feb 07, 2000 | 13.44 | 13.52 | 13.35 | 13.42 | 8,831,449 | -0.11(-0.83%) |
Feb 04, 2000 | 13.70 | 13.78 | 13.49 | 13.54 | 10,478,777 | -0.20(-1.43%) |
Feb 03, 2000 | 14.01 | 14.01 | 13.50 | 13.73 | 15,540,269 | -0.34(-2.41%) |
Feb 02, 2000 | 14.09 | 14.23 | 14.00 | 14.07 | 8,793,534 | +0.09(+0.66%) |
Feb 01, 2000 | 14.08 | 14.09 | 13.91 | 13.98 | 9,236,077 | -0.21(-1.45%) |
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%) |