Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 11.68 | 12.22 | 11.59 | 12.08 | 5,053,262 | +0.24(+2.02%) |
Feb 28, 2000 | 11.91 | 12.17 | 11.64 | 11.84 | 5,632,988 | +0.09(+0.80%) |
Feb 25, 2000 | 12.07 | 12.23 | 11.67 | 11.74 | 6,628,162 | -0.72(-5.77%) |
Feb 24, 2000 | 12.58 | 12.62 | 12.27 | 12.46 | 6,937,009 | -0.18(-1.42%) |
Feb 23, 2000 | 12.51 | 12.87 | 12.44 | 12.64 | 8,143,191 | +0.30(+2.43%) |
Feb 22, 2000 | 12.02 | 12.39 | 11.85 | 12.34 | 5,270,111 | +0.35(+2.92%) |
Feb 18, 2000 | 12.31 | 12.42 | 11.83 | 11.99 | 5,232,510 | -0.28(-2.30%) |
Feb 17, 2000 | 12.19 | 12.58 | 12.18 | 12.27 | 6,221,477 | +0.18(+1.48%) |
Feb 16, 2000 | 12.10 | 12.38 | 11.99 | 12.10 | 4,714,479 | -0.11(-0.91%) |
Feb 15, 2000 | 11.47 | 12.40 | 11.44 | 12.21 | 6,835,885 | +0.86(+7.54%) |
Feb 14, 2000 | 11.40 | 11.61 | 11.28 | 11.35 | 6,143,353 | -0.01(-0.08%) |
Feb 11, 2000 | 11.69 | 11.85 | 11.14 | 11.36 | 8,210,729 | -0.42(-3.56%) |
Feb 10, 2000 | 11.95 | 11.95 | 11.68 | 11.78 | 7,337,853 | -0.22(-1.85%) |
Feb 09, 2000 | 12.14 | 12.19 | 11.98 | 12.00 | 4,746,970 | -0.01(-0.08%) |
Feb 08, 2000 | 12.00 | 12.35 | 11.98 | 12.01 | 5,268,286 | +0.01(+0.08%) |
Feb 07, 2000 | 12.22 | 12.24 | 11.86 | 12.00 | 7,199,127 | -0.20(-1.62%) |
Feb 04, 2000 | 12.59 | 12.66 | 12.20 | 12.20 | 6,025,436 | -0.36(-2.87%) |
Feb 03, 2000 | 12.59 | 12.62 | 12.33 | 12.56 | 6,427,010 | -0.11(-0.88%) |
Feb 02, 2000 | 12.76 | 12.87 | 12.60 | 12.67 | 5,342,030 | -0.22(-1.72%) |
Feb 01, 2000 | 12.93 | 13.17 | 12.84 | 12.89 | 4,825,094 | +0.07(+0.53%) |
Jan 31, 2000 | 12.63 | 13.34 | 12.61 | 12.82 | 5,995,135 | +0.19(+1.48%) |
Jan 28, 2000 | 13.11 | 13.12 | 12.63 | 12.63 | 6,847,932 | -0.55(-4.16%) |
Jan 27, 2000 | 13.31 | 13.46 | 13.16 | 13.18 | 5,335,824 | -0.01(-0.06%) |
Jan 26, 2000 | 13.13 | 13.35 | 13.05 | 13.19 | 12,816,053 | +0.68(+5.41%) |
Jan 25, 2000 | 12.99 | 12.99 | 12.36 | 12.51 | 6,749,364 | -0.19(-1.49%) |
Jan 24, 2000 | 13.12 | 13.12 | 12.55 | 12.70 | 5,434,392 | -0.30(-2.31%) |
Jan 21, 2000 | 13.05 | 13.22 | 12.95 | 13.00 | 8,211,094 | -0.02(-0.19%) |
Jan 20, 2000 | 13.57 | 13.61 | 12.94 | 13.03 | 5,671,686 | -0.51(-3.73%) |
Jan 19, 2000 | 13.39 | 13.69 | 13.39 | 13.53 | 4,805,746 | +0.23(+1.74%) |
Jan 18, 2000 | 13.32 | 13.59 | 13.30 | 13.30 | 3,875,554 | -0.30(-2.20%) |
Jan 14, 2000 | 13.80 | 13.82 | 13.55 | 13.60 | 4,641,466 | -0.20(-1.43%) |
Jan 13, 2000 | 13.88 | 13.95 | 13.75 | 13.80 | 4,101,166 | +0.00(+0.00%) |
Jan 12, 2000 | 13.96 | 14.19 | 13.80 | 13.80 | 5,244,557 | +0.03(+0.25%) |
Jan 11, 2000 | 13.80 | 14.04 | 13.76 | 13.76 | 4,321,302 | -0.24(-1.71%) |
Jan 10, 2000 | 13.76 | 14.18 | 13.70 | 14.00 | 7,056,751 | -0.07(-0.49%) |
Jan 07, 2000 | 13.85 | 14.22 | 13.69 | 14.07 | 7,487,165 | +0.27(+1.98%) |
Jan 06, 2000 | 12.92 | 14.04 | 12.92 | 13.80 | 10,923,909 | +1.03(+8.04%) |
Jan 05, 2000 | 12.48 | 13.18 | 12.48 | 12.77 | 6,772,729 | +0.36(+2.90%) |
Jan 04, 2000 | 12.72 | 12.99 | 12.41 | 12.41 | 4,967,836 | -0.51(-3.97%) |
Jan 03, 2000 | 13.16 | 13.22 | 12.88 | 12.93 | 3,981,059 | -0.48(-3.58%) |
Dec 31, 1999 | 13.26 | 13.52 | 13.15 | 13.40 | 1,865,128 | +0.21(+1.56%) |
Dec 30, 1999 | 13.34 | 13.53 | 13.20 | 13.20 | 3,121,325 | -0.15(-1.16%) |
Dec 29, 1999 | 13.23 | 13.39 | 13.12 | 13.35 | 3,546,994 | +0.09(+0.65%) |
Dec 28, 1999 | 12.85 | 13.27 | 12.81 | 13.27 | 3,267,352 | +0.43(+3.33%) |
Dec 27, 1999 | 12.61 | 13.01 | 12.61 | 12.84 | 3,398,046 | +0.09(+0.74%) |
Dec 23, 1999 | 12.74 | 12.81 | 12.72 | 12.75 | 3,113,294 | +0.10(+0.81%) |
Dec 22, 1999 | 12.62 | 12.96 | 12.62 | 12.64 | 4,206,670 | +0.04(+0.34%) |
Dec 21, 1999 | 12.77 | 12.91 | 12.58 | 12.60 | 5,120,069 | -0.20(-1.57%) |
Dec 20, 1999 | 12.81 | 12.95 | 12.61 | 12.80 | 3,903,299 | -0.23(-1.73%) |
Dec 17, 1999 | 13.01 | 13.11 | 12.94 | 13.03 | 8,365,882 | +0.20(+1.53%) |
Dec 16, 1999 | 12.94 | 12.97 | 12.81 | 12.83 | 2,965,076 | -0.21(-1.64%) |
Dec 15, 1999 | 12.87 | 13.16 | 12.87 | 13.05 | 5,459,581 | +0.15(+1.12%) |
Dec 14, 1999 | 12.87 | 13.27 | 12.87 | 12.90 | 4,879,855 | +0.06(+0.49%) |
Dec 13, 1999 | 12.84 | 12.94 | 12.73 | 12.84 | 3,210,402 | -0.03(-0.22%) |
Dec 10, 1999 | 12.79 | 12.93 | 12.74 | 12.87 | 2,630,675 | +0.03(+0.27%) |
Dec 09, 1999 | 13.05 | 13.16 | 12.81 | 12.83 | 2,815,034 | -0.04(-0.33%) |
Dec 08, 1999 | 12.86 | 13.07 | 12.75 | 12.87 | 3,882,856 | +0.14(+1.07%) |
Dec 07, 1999 | 13.35 | 13.35 | 12.74 | 12.74 | 4,008,804 | -0.66(-4.92%) |
Dec 06, 1999 | 13.49 | 13.57 | 13.34 | 13.40 | 2,342,637 | -0.21(-1.51%) |
Dec 03, 1999 | 13.35 | 13.81 | 13.35 | 13.60 | 5,587,355 | +0.29(+2.18%) |
Dec 02, 1999 | 13.01 | 13.48 | 13.00 | 13.31 | 4,795,524 | +0.38(+2.91%) |