Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 8.547 | 8.709 | 8.547 | 8.602 | 31,750,168 | +0.06(+0.65%) |
Feb 28, 2000 | 8.440 | 8.653 | 8.440 | 8.547 | 25,553,164 | +0.19(+2.24%) |
Feb 25, 2000 | 8.572 | 8.602 | 8.359 | 8.359 | 26,946,392 | -0.19(-2.19%) |
Feb 24, 2000 | 8.734 | 8.760 | 8.415 | 8.547 | 28,404,400 | -0.11(-1.23%) |
Feb 23, 2000 | 9.054 | 9.241 | 8.602 | 8.653 | 34,738,944 | -0.24(-2.68%) |
Feb 22, 2000 | 8.496 | 9.028 | 8.466 | 8.892 | 39,932,804 | +0.53(+6.37%) |
Feb 18, 2000 | 8.308 | 8.466 | 8.253 | 8.359 | 26,104,964 | +0.05(+0.62%) |
Feb 17, 2000 | 8.466 | 8.521 | 8.227 | 8.308 | 37,695,328 | +0.21(+2.63%) |
Feb 16, 2000 | 8.121 | 8.202 | 8.014 | 8.095 | 32,402,658 | -0.05(-0.63%) |
Feb 15, 2000 | 8.121 | 8.146 | 7.963 | 8.146 | 35,728,476 | +0.08(+0.95%) |
Feb 14, 2000 | 8.227 | 8.283 | 7.989 | 8.070 | 49,584,012 | -0.05(-0.63%) |
Feb 11, 2000 | 8.496 | 8.572 | 8.121 | 8.121 | 36,071,384 | -0.35(-4.08%) |
Feb 10, 2000 | 8.521 | 8.653 | 8.440 | 8.466 | 35,804,756 | +0.11(+1.27%) |
Feb 09, 2000 | 8.283 | 8.521 | 8.283 | 8.359 | 43,131,408 | +0.05(+0.62%) |
Feb 08, 2000 | 8.628 | 8.653 | 8.146 | 8.308 | 62,562,676 | -0.45(-5.16%) |
Feb 07, 2000 | 8.892 | 8.922 | 8.679 | 8.760 | 29,934,230 | -0.03(-0.29%) |
Feb 04, 2000 | 8.998 | 8.998 | 8.679 | 8.785 | 39,146,064 | -0.16(-1.81%) |
Feb 03, 2000 | 8.922 | 9.135 | 8.892 | 8.947 | 46,995,176 | +0.16(+1.84%) |
Feb 02, 2000 | 8.922 | 8.994 | 8.760 | 8.785 | 32,706,604 | -0.16(-1.81%) |
Feb 01, 2000 | 8.998 | 8.998 | 8.841 | 8.947 | 31,222,778 | +0.06(+0.62%) |
Jan 31, 2000 | 8.922 | 8.998 | 8.879 | 8.892 | 27,220,766 | +0.05(+0.58%) |
Jan 28, 2000 | 8.998 | 9.079 | 8.841 | 8.841 | 28,216,634 | -0.11(-1.19%) |
Jan 27, 2000 | 9.160 | 9.318 | 8.866 | 8.947 | 34,589,668 | -0.03(-0.28%) |
Jan 26, 2000 | 9.267 | 9.292 | 8.892 | 8.973 | 44,534,496 | -0.37(-4.01%) |
Jan 25, 2000 | 9.373 | 9.744 | 9.105 | 9.348 | 25,936,678 | -0.03(-0.27%) |
Jan 24, 2000 | 9.693 | 9.799 | 9.318 | 9.373 | 36,019,748 | +0.00(+0.00%) |
Jan 21, 2000 | 9.454 | 9.586 | 9.292 | 9.373 | 32,811,754 | -0.25(-2.57%) |
Jan 20, 2000 | 9.957 | 9.957 | 9.399 | 9.620 | 23,428,584 | -0.34(-3.38%) |
Jan 19, 2000 | 9.851 | 10.01 | 9.799 | 9.957 | 20,494,026 | +0.16(+1.61%) |
Jan 18, 2000 | 10.25 | 10.31 | 9.799 | 9.799 | 18,784,646 | -0.53(-5.15%) |
Jan 14, 2000 | 10.46 | 10.49 | 10.12 | 10.33 | 18,342,924 | -0.11(-1.02%) |
Jan 13, 2000 | 10.44 | 10.46 | 10.33 | 10.44 | 14,707,058 | +0.11(+1.03%) |
Jan 12, 2000 | 10.33 | 10.46 | 10.23 | 10.33 | 22,566,500 | +0.06(+0.54%) |
Jan 11, 2000 | 10.28 | 10.49 | 10.25 | 10.28 | 17,490,934 | +0.05(+0.50%) |
Jan 10, 2000 | 10.12 | 10.25 | 10.12 | 10.23 | 18,100,706 | +0.13(+1.31%) |
Jan 07, 2000 | 9.906 | 10.14 | 9.851 | 10.09 | 18,713,998 | +0.27(+2.73%) |
Jan 06, 2000 | 10.01 | 10.09 | 9.799 | 9.825 | 16,791,972 | -0.19(-1.87%) |
Jan 05, 2000 | 10.14 | 10.25 | 9.987 | 10.01 | 27,464,160 | -0.05(-0.51%) |
Jan 04, 2000 | 9.906 | 10.33 | 9.906 | 10.06 | 24,744,828 | +0.08(+0.77%) |
Jan 03, 2000 | 10.04 | 10.20 | 9.880 | 9.987 | 17,345,650 | +0.19(+1.91%) |
Dec 31, 1999 | 10.04 | 10.06 | 9.799 | 9.799 | 12,846,525 | -0.29(-2.91%) |
Dec 30, 1999 | 10.04 | 10.25 | 9.957 | 10.09 | 22,895,092 | +0.16(+1.63%) |
Dec 29, 1999 | 9.505 | 10.04 | 9.505 | 9.931 | 24,605,882 | +0.51(+5.38%) |
Dec 28, 1999 | 9.454 | 9.774 | 9.348 | 9.424 | 33,951,732 | +0.26(+2.88%) |
Dec 27, 1999 | 10.01 | 10.06 | 9.160 | 9.160 | 25,884,572 | -0.83(-8.28%) |
Dec 23, 1999 | 9.825 | 10.09 | 9.799 | 9.987 | 17,464,176 | +0.21(+2.18%) |
Dec 22, 1999 | 9.799 | 9.851 | 9.637 | 9.774 | 22,204,112 | -0.03(-0.26%) |
Dec 21, 1999 | 9.774 | 9.851 | 9.612 | 9.799 | 22,438,116 | -0.05(-0.52%) |
Dec 20, 1999 | 9.774 | 9.957 | 9.744 | 9.851 | 28,202,786 | +0.16(+1.63%) |
Dec 17, 1999 | 9.799 | 9.906 | 9.693 | 9.693 | 41,750,152 | -0.24(-2.40%) |
Dec 16, 1999 | 10.12 | 10.12 | 9.931 | 9.931 | 26,120,454 | -0.11(-1.06%) |
Dec 15, 1999 | 10.20 | 10.44 | 10.04 | 10.04 | 30,960,610 | -0.16(-1.59%) |
Dec 14, 1999 | 10.25 | 10.44 | 10.09 | 10.20 | 76,266,592 | -0.29(-2.76%) |
Dec 13, 1999 | 10.65 | 10.73 | 10.36 | 10.49 | 55,755,432 | -0.46(-4.17%) |
Dec 10, 1999 | 10.44 | 10.97 | 10.31 | 10.95 | 44,540,600 | +0.43(+4.05%) |
Dec 09, 1999 | 10.52 | 10.65 | 10.12 | 10.52 | 35,855,688 | -0.16(-1.48%) |
Dec 08, 1999 | 11.05 | 11.08 | 10.63 | 10.68 | 21,897,112 | -0.40(-3.62%) |
Dec 07, 1999 | 11.24 | 11.34 | 11.02 | 11.08 | 19,736,388 | -0.03(-0.23%) |
Dec 06, 1999 | 11.18 | 11.24 | 11.08 | 11.10 | 13,759,775 | -0.13(-1.18%) |
Dec 03, 1999 | 11.34 | 11.45 | 11.13 | 11.24 | 17,253,644 | -0.12(-1.09%) |
Dec 02, 1999 | 11.48 | 11.48 | 11.24 | 11.36 | 18,685,834 | -0.09(-0.78%) |