Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 13.39 | 14.00 | 13.28 | 13.84 | 4,408,932 | +0.27(+2.02%) |
Feb 28, 2000 | 13.65 | 13.95 | 13.34 | 13.57 | 4,914,739 | +0.11(+0.80%) |
Feb 25, 2000 | 13.83 | 14.02 | 13.37 | 13.46 | 5,783,020 | -0.82(-5.77%) |
Feb 24, 2000 | 14.42 | 14.46 | 14.06 | 14.28 | 6,052,487 | -0.21(-1.42%) |
Feb 23, 2000 | 14.34 | 14.75 | 14.26 | 14.49 | 7,104,872 | +0.34(+2.43%) |
Feb 22, 2000 | 13.77 | 14.20 | 13.58 | 14.15 | 4,598,132 | +0.40(+2.92%) |
Feb 18, 2000 | 14.11 | 14.24 | 13.56 | 13.74 | 4,565,324 | -0.32(-2.30%) |
Feb 17, 2000 | 13.97 | 14.42 | 13.96 | 14.07 | 5,428,191 | +0.21(+1.48%) |
Feb 16, 2000 | 13.87 | 14.19 | 13.74 | 13.86 | 4,113,347 | -0.13(-0.91%) |
Feb 15, 2000 | 13.15 | 14.22 | 13.11 | 13.99 | 5,964,257 | +0.98(+7.54%) |
Feb 14, 2000 | 13.07 | 13.30 | 12.93 | 13.01 | 5,360,028 | -0.01(-0.08%) |
Feb 11, 2000 | 13.40 | 13.58 | 12.76 | 13.02 | 7,163,798 | -0.48(-3.56%) |
Feb 10, 2000 | 13.70 | 13.70 | 13.39 | 13.50 | 6,402,220 | -0.25(-1.85%) |
Feb 09, 2000 | 13.91 | 13.97 | 13.74 | 13.75 | 4,141,695 | -0.01(-0.08%) |
Feb 08, 2000 | 13.75 | 14.16 | 13.73 | 13.77 | 4,596,539 | +0.01(+0.08%) |
Feb 07, 2000 | 14.01 | 14.03 | 13.60 | 13.75 | 6,281,183 | -0.23(-1.62%) |
Feb 04, 2000 | 14.43 | 14.51 | 13.98 | 13.98 | 5,257,146 | -0.41(-2.87%) |
Feb 03, 2000 | 14.43 | 14.46 | 14.13 | 14.39 | 5,607,517 | -0.13(-0.88%) |
Feb 02, 2000 | 14.63 | 14.76 | 14.44 | 14.52 | 4,660,880 | -0.25(-1.72%) |
Feb 01, 2000 | 14.81 | 15.10 | 14.72 | 14.77 | 4,209,858 | +0.08(+0.53%) |
Jan 31, 2000 | 14.48 | 15.28 | 14.45 | 14.70 | 5,230,709 | +0.22(+1.49%) |
Jan 28, 2000 | 15.03 | 15.04 | 14.48 | 14.48 | 5,974,768 | -0.63(-4.16%) |
Jan 27, 2000 | 15.26 | 15.43 | 15.08 | 15.11 | 4,655,465 | -0.01(-0.06%) |
Jan 26, 2000 | 15.05 | 15.31 | 14.96 | 15.12 | 11,181,908 | +0.78(+5.41%) |
Jan 25, 2000 | 14.89 | 14.89 | 14.17 | 14.34 | 5,888,768 | -0.22(-1.49%) |
Jan 24, 2000 | 15.04 | 15.04 | 14.38 | 14.56 | 4,741,465 | -0.34(-2.31%) |
Jan 21, 2000 | 14.95 | 15.16 | 14.84 | 14.90 | 7,164,116 | -0.03(-0.19%) |
Jan 20, 2000 | 15.55 | 15.60 | 14.83 | 14.93 | 4,948,502 | -0.58(-3.73%) |
Jan 19, 2000 | 15.34 | 15.69 | 15.34 | 15.51 | 4,192,976 | +0.27(+1.74%) |
Jan 18, 2000 | 15.27 | 15.58 | 15.25 | 15.25 | 3,381,391 | -0.34(-2.21%) |
Jan 14, 2000 | 15.82 | 15.85 | 15.53 | 15.59 | 4,049,643 | -0.23(-1.43%) |
Jan 13, 2000 | 15.90 | 15.99 | 15.76 | 15.82 | 3,578,236 | +0.00(+0.00%) |
Jan 12, 2000 | 16.00 | 16.27 | 15.82 | 15.82 | 4,575,835 | +0.04(+0.25%) |
Jan 11, 2000 | 15.82 | 16.09 | 15.78 | 15.78 | 3,770,302 | -0.27(-1.71%) |
Jan 10, 2000 | 15.77 | 16.25 | 15.70 | 16.05 | 6,156,961 | -0.08(-0.49%) |
Jan 07, 2000 | 15.87 | 16.30 | 15.69 | 16.13 | 6,532,494 | +0.31(+1.99%) |
Jan 06, 2000 | 14.80 | 16.09 | 14.80 | 15.82 | 9,531,027 | +1.18(+8.04%) |
Jan 05, 2000 | 14.30 | 15.11 | 14.30 | 14.64 | 5,909,154 | +0.41(+2.90%) |
Jan 04, 2000 | 14.58 | 14.88 | 14.23 | 14.23 | 4,334,399 | -0.59(-3.97%) |
Jan 03, 2000 | 15.08 | 15.15 | 14.77 | 14.81 | 3,473,443 | -0.55(-3.58%) |
Dec 31, 1999 | 15.20 | 15.50 | 15.07 | 15.36 | 1,627,310 | +0.24(+1.56%) |
Dec 30, 1999 | 15.28 | 15.51 | 15.13 | 15.13 | 2,723,332 | -0.18(-1.16%) |
Dec 29, 1999 | 15.17 | 15.34 | 15.04 | 15.31 | 3,094,725 | +0.10(+0.65%) |
Dec 28, 1999 | 14.73 | 15.21 | 14.68 | 15.21 | 2,850,740 | +0.49(+3.33%) |
Dec 27, 1999 | 14.45 | 14.91 | 14.45 | 14.72 | 2,964,769 | +0.11(+0.74%) |
Dec 23, 1999 | 14.60 | 14.69 | 14.58 | 14.61 | 2,716,325 | +0.12(+0.81%) |
Dec 22, 1999 | 14.46 | 14.85 | 14.46 | 14.49 | 3,670,287 | +0.05(+0.34%) |
Dec 21, 1999 | 14.64 | 14.80 | 14.42 | 14.44 | 4,467,221 | -0.23(-1.57%) |
Dec 20, 1999 | 14.68 | 14.84 | 14.45 | 14.67 | 3,405,599 | -0.26(-1.73%) |
Dec 17, 1999 | 14.91 | 15.03 | 14.83 | 14.93 | 7,299,168 | +0.22(+1.53%) |
Dec 16, 1999 | 14.83 | 14.86 | 14.69 | 14.71 | 2,587,006 | -0.24(-1.64%) |
Dec 15, 1999 | 14.76 | 15.08 | 14.76 | 14.95 | 4,763,443 | +0.17(+1.13%) |
Dec 14, 1999 | 14.76 | 15.21 | 14.75 | 14.79 | 4,257,636 | +0.07(+0.49%) |
Dec 13, 1999 | 14.72 | 14.83 | 14.59 | 14.71 | 2,801,051 | -0.03(-0.22%) |
Dec 10, 1999 | 14.66 | 14.81 | 14.60 | 14.75 | 2,295,243 | +0.04(+0.27%) |
Dec 09, 1999 | 14.95 | 15.08 | 14.68 | 14.71 | 2,456,095 | -0.05(-0.33%) |
Dec 08, 1999 | 14.74 | 14.98 | 14.62 | 14.76 | 3,387,762 | +0.16(+1.08%) |
Dec 07, 1999 | 15.31 | 15.31 | 14.60 | 14.60 | 3,497,650 | -0.76(-4.92%) |
Dec 06, 1999 | 15.46 | 15.55 | 15.28 | 15.35 | 2,043,932 | -0.24(-1.51%) |
Dec 03, 1999 | 15.31 | 15.82 | 15.31 | 15.59 | 4,874,924 | +0.33(+2.18%) |
Dec 02, 1999 | 14.91 | 15.45 | 14.90 | 15.26 | 4,184,058 | +0.43(+2.91%) |