Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 18.44 | 18.84 | 18.14 | 18.41 | 68,153,520 | +0.10(+0.56%) |
Feb 28, 2000 | 18.19 | 18.67 | 17.64 | 18.31 | 72,758,032 | -0.14(-0.78%) |
Feb 25, 2000 | 18.55 | 18.80 | 18.38 | 18.45 | 71,049,216 | -0.16(-0.88%) |
Feb 24, 2000 | 18.32 | 18.98 | 17.97 | 18.62 | 130,949,232 | +0.85(+4.76%) |
Feb 23, 2000 | 17.16 | 18.11 | 17.00 | 17.77 | 62,662,540 | +0.38(+2.16%) |
Feb 22, 2000 | 17.09 | 17.40 | 16.55 | 17.39 | 70,269,216 | +0.22(+1.31%) |
Feb 18, 2000 | 17.92 | 18.01 | 17.14 | 17.17 | 77,287,360 | -0.75(-4.21%) |
Feb 17, 2000 | 17.74 | 18.31 | 17.58 | 17.92 | 74,678,264 | +0.46(+2.62%) |
Feb 16, 2000 | 18.15 | 18.39 | 17.44 | 17.47 | 70,659,520 | -0.78(-4.29%) |
Feb 15, 2000 | 17.91 | 18.39 | 17.15 | 18.25 | 96,315,088 | +0.35(+1.94%) |
Feb 14, 2000 | 17.32 | 17.91 | 17.21 | 17.90 | 52,749,932 | +0.65(+3.78%) |
Feb 11, 2000 | 17.48 | 17.72 | 17.15 | 17.25 | 57,939,900 | -0.29(-1.63%) |
Feb 10, 2000 | 17.01 | 17.62 | 16.81 | 17.54 | 66,815,372 | +0.49(+2.87%) |
Feb 09, 2000 | 17.62 | 17.74 | 17.03 | 17.05 | 59,257,488 | -0.68(-3.85%) |
Feb 08, 2000 | 17.73 | 17.93 | 17.60 | 17.73 | 58,345,548 | +0.14(+0.81%) |
Feb 07, 2000 | 17.10 | 17.62 | 16.97 | 17.59 | 65,688,640 | +0.52(+3.05%) |
Feb 04, 2000 | 17.01 | 17.64 | 16.99 | 17.07 | 85,857,528 | +0.09(+0.54%) |
Feb 03, 2000 | 16.57 | 17.05 | 16.42 | 16.98 | 86,114,968 | +0.67(+4.13%) |
Feb 02, 2000 | 16.46 | 16.77 | 16.24 | 16.30 | 79,903,824 | -0.22(-1.36%) |
Feb 01, 2000 | 16.03 | 16.54 | 15.74 | 16.53 | 73,731,336 | +0.41(+2.53%) |
Jan 31, 2000 | 15.26 | 16.14 | 15.13 | 16.12 | 105,033,768 | +0.80(+5.26%) |
Jan 28, 2000 | 15.85 | 16.09 | 15.16 | 15.32 | 82,732,008 | -0.67(-4.20%) |
Jan 27, 2000 | 16.19 | 16.48 | 15.56 | 15.99 | 94,328,888 | +0.26(+1.68%) |
Jan 26, 2000 | 16.42 | 16.49 | 15.70 | 15.72 | 75,651,880 | -0.82(-4.98%) |
Jan 25, 2000 | 16.19 | 16.59 | 15.88 | 16.55 | 78,834,472 | +0.45(+2.78%) |
Jan 24, 2000 | 16.66 | 17.09 | 16.01 | 16.10 | 114,820,568 | +0.14(+0.89%) |
Jan 21, 2000 | 15.64 | 16.01 | 15.58 | 15.96 | 85,254,272 | +0.38(+2.43%) |
Jan 20, 2000 | 16.25 | 16.43 | 15.55 | 15.58 | 107,400,456 | -0.72(-4.44%) |
Jan 19, 2000 | 16.46 | 16.64 | 16.27 | 16.30 | 69,918,184 | -0.34(-2.02%) |
Jan 18, 2000 | 16.34 | 17.23 | 16.34 | 16.64 | 156,645,616 | -0.15(-0.91%) |
Jan 14, 2000 | 16.05 | 17.37 | 16.01 | 16.79 | 282,923,136 | +1.96(+13.18%) |
Jan 13, 2000 | 15.10 | 15.15 | 14.55 | 14.84 | 116,764,432 | -0.03(-0.21%) |
Jan 12, 2000 | 14.81 | 15.44 | 14.54 | 14.87 | 149,326,448 | +0.25(+1.74%) |
Jan 11, 2000 | 14.43 | 15.05 | 14.39 | 14.61 | 161,834,048 | +0.64(+4.59%) |
Jan 10, 2000 | 13.97 | 14.22 | 13.71 | 13.97 | 82,281,864 | +0.61(+4.57%) |
Jan 07, 2000 | 12.63 | 13.36 | 12.61 | 13.36 | 63,065,120 | +0.53(+4.13%) |
Jan 06, 2000 | 13.32 | 13.59 | 12.74 | 12.83 | 84,654,384 | -0.79(-5.82%) |
Jan 05, 2000 | 13.52 | 13.99 | 13.12 | 13.63 | 80,384,032 | +0.11(+0.82%) |
Jan 04, 2000 | 13.92 | 14.32 | 13.40 | 13.52 | 78,292,272 | -0.66(-4.67%) |
Jan 03, 2000 | 13.57 | 14.24 | 13.57 | 14.18 | 88,549,168 | +0.76(+5.70%) |
Dec 31, 1999 | 13.66 | 13.67 | 13.35 | 13.41 | 17,764,452 | -0.22(-1.65%) |
Dec 30, 1999 | 13.74 | 13.91 | 13.48 | 13.64 | 22,842,112 | -0.03(-0.21%) |
Dec 29, 1999 | 13.46 | 13.83 | 13.43 | 13.67 | 24,588,364 | +0.14(+1.05%) |
Dec 28, 1999 | 13.76 | 13.93 | 13.50 | 13.52 | 36,003,896 | -0.34(-2.42%) |
Dec 27, 1999 | 13.60 | 13.87 | 13.46 | 13.86 | 43,905,140 | +0.32(+2.33%) |
Dec 23, 1999 | 13.59 | 13.68 | 13.44 | 13.54 | 33,204,556 | +0.10(+0.75%) |
Dec 22, 1999 | 13.53 | 13.63 | 13.30 | 13.44 | 38,248,772 | -0.06(-0.45%) |
Dec 21, 1999 | 13.13 | 13.57 | 13.04 | 13.50 | 53,200,992 | +0.29(+2.23%) |
Dec 20, 1999 | 13.50 | 13.56 | 12.89 | 13.21 | 55,627,520 | -0.16(-1.22%) |
Dec 17, 1999 | 13.26 | 13.52 | 13.12 | 13.37 | 106,590,080 | +0.29(+2.26%) |
Dec 16, 1999 | 13.00 | 13.22 | 12.93 | 13.08 | 76,957,192 | +0.21(+1.66%) |
Dec 15, 1999 | 11.76 | 12.91 | 11.75 | 12.86 | 125,883,848 | +1.06(+8.97%) |
Dec 14, 1999 | 12.16 | 12.22 | 11.79 | 11.80 | 64,046,716 | -0.26(-2.19%) |
Dec 13, 1999 | 11.61 | 12.25 | 11.50 | 12.07 | 73,347,168 | +0.29(+2.50%) |
Dec 10, 1999 | 11.98 | 12.06 | 11.67 | 11.77 | 86,289,560 | -0.16(-1.36%) |
Dec 09, 1999 | 12.32 | 12.32 | 11.75 | 11.94 | 82,587,792 | -0.20(-1.68%) |
Dec 08, 1999 | 12.46 | 12.63 | 12.06 | 12.14 | 80,823,432 | -0.44(-3.48%) |
Dec 07, 1999 | 12.75 | 12.78 | 12.43 | 12.58 | 51,645,292 | -0.11(-0.87%) |
Dec 06, 1999 | 12.84 | 12.93 | 12.58 | 12.69 | 43,940,120 | -0.13(-1.04%) |
Dec 03, 1999 | 12.87 | 13.04 | 12.79 | 12.82 | 56,065,692 | +0.18(+1.46%) |
Dec 02, 1999 | 12.32 | 12.73 | 12.30 | 12.64 | 47,758,492 | +0.20(+1.64%) |