Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 12.64 | 12.67 | 12.18 | 12.37 | 18,496,654 | -0.24(-1.88%) |
Feb 28, 2000 | 12.09 | 12.88 | 12.06 | 12.61 | 15,377,222 | +0.59(+4.88%) |
Feb 25, 2000 | 12.01 | 12.48 | 11.98 | 12.02 | 18,745,860 | -0.11(-0.92%) |
Feb 24, 2000 | 12.66 | 12.77 | 12.10 | 12.13 | 22,293,292 | -0.57(-4.48%) |
Feb 23, 2000 | 12.92 | 13.16 | 12.66 | 12.70 | 14,278,736 | -0.51(-3.83%) |
Feb 22, 2000 | 13.27 | 13.35 | 12.94 | 13.21 | 12,770,048 | +0.09(+0.71%) |
Feb 18, 2000 | 13.54 | 13.60 | 13.03 | 13.12 | 15,265,672 | -0.47(-3.48%) |
Feb 17, 2000 | 14.11 | 14.14 | 13.52 | 13.59 | 11,948,063 | -0.33(-2.38%) |
Feb 16, 2000 | 13.67 | 13.98 | 13.67 | 13.92 | 13,330,960 | +0.20(+1.49%) |
Feb 15, 2000 | 13.93 | 13.93 | 13.65 | 13.71 | 14,215,050 | -0.27(-1.92%) |
Feb 14, 2000 | 14.16 | 14.24 | 13.87 | 13.98 | 10,336,132 | -0.17(-1.23%) |
Feb 11, 2000 | 14.39 | 14.41 | 13.76 | 14.16 | 12,226,145 | -0.27(-1.86%) |
Feb 10, 2000 | 14.58 | 14.60 | 14.38 | 14.42 | 10,145,074 | -0.19(-1.30%) |
Feb 09, 2000 | 14.92 | 14.96 | 14.54 | 14.61 | 11,471,802 | -0.30(-2.02%) |
Feb 08, 2000 | 15.12 | 15.29 | 14.84 | 14.92 | 10,918,801 | -0.19(-1.26%) |
Feb 07, 2000 | 14.80 | 15.15 | 14.65 | 15.10 | 11,789,441 | +0.30(+2.03%) |
Feb 04, 2000 | 14.85 | 15.09 | 14.74 | 14.80 | 12,102,333 | +0.03(+0.21%) |
Feb 03, 2000 | 15.10 | 15.20 | 14.66 | 14.77 | 9,213,912 | -0.22(-1.47%) |
Feb 02, 2000 | 15.18 | 15.20 | 14.95 | 14.99 | 10,488,821 | -0.06(-0.42%) |
Feb 01, 2000 | 15.36 | 15.52 | 14.98 | 15.06 | 16,628,001 | -0.60(-3.84%) |
Jan 31, 2000 | 14.55 | 15.93 | 14.42 | 15.66 | 19,114,526 | +1.09(+7.50%) |
Jan 28, 2000 | 14.65 | 14.88 | 14.42 | 14.57 | 11,944,107 | -0.16(-1.08%) |
Jan 27, 2000 | 14.66 | 14.85 | 14.44 | 14.73 | 11,117,375 | +0.13(+0.87%) |
Jan 26, 2000 | 14.85 | 14.90 | 14.55 | 14.60 | 14,422,326 | -0.19(-1.28%) |
Jan 25, 2000 | 15.18 | 15.23 | 14.71 | 14.79 | 15,725,320 | -0.41(-2.70%) |
Jan 24, 2000 | 15.25 | 15.37 | 15.15 | 15.20 | 13,904,135 | +0.02(+0.10%) |
Jan 21, 2000 | 15.14 | 15.50 | 14.92 | 15.18 | 20,300,828 | +0.57(+3.89%) |
Jan 20, 2000 | 14.68 | 14.98 | 14.61 | 14.61 | 9,645,079 | +0.05(+0.33%) |
Jan 19, 2000 | 14.54 | 14.79 | 14.54 | 14.57 | 10,539,058 | -0.29(-1.92%) |
Jan 18, 2000 | 14.41 | 15.15 | 14.36 | 14.85 | 17,295,716 | +0.62(+4.33%) |
Jan 14, 2000 | 14.14 | 14.31 | 14.05 | 14.24 | 11,314,762 | +0.19(+1.35%) |
Jan 13, 2000 | 14.41 | 14.46 | 14.05 | 14.05 | 13,460,706 | -0.11(-0.79%) |
Jan 12, 2000 | 14.25 | 14.57 | 14.16 | 14.16 | 15,254,992 | -0.49(-3.37%) |
Jan 11, 2000 | 14.60 | 14.76 | 14.47 | 14.65 | 13,143,067 | -0.14(-0.94%) |
Jan 10, 2000 | 14.87 | 14.99 | 14.61 | 14.79 | 15,965,824 | -0.08(-0.53%) |
Jan 07, 2000 | 14.88 | 14.93 | 14.61 | 14.87 | 17,943,256 | -0.11(-0.74%) |
Jan 06, 2000 | 15.09 | 15.09 | 14.76 | 14.98 | 16,740,341 | -0.17(-1.15%) |
Jan 05, 2000 | 14.92 | 15.37 | 14.79 | 15.15 | 22,656,026 | +0.49(+3.35%) |
Jan 04, 2000 | 15.09 | 15.28 | 14.47 | 14.66 | 17,807,974 | -0.49(-3.24%) |
Jan 03, 2000 | 15.32 | 15.58 | 15.07 | 15.15 | 16,591,213 | -0.41(-2.63%) |
Dec 31, 1999 | 15.56 | 15.72 | 15.53 | 15.56 | 3,533,193 | +0.02(+0.10%) |
Dec 30, 1999 | 15.50 | 15.58 | 15.44 | 15.55 | 5,603,584 | -0.06(-0.40%) |
Dec 29, 1999 | 15.80 | 15.86 | 15.52 | 15.61 | 6,397,880 | -0.11(-0.71%) |
Dec 28, 1999 | 15.42 | 15.79 | 15.34 | 15.72 | 14,933,002 | +0.52(+3.44%) |
Dec 27, 1999 | 15.83 | 15.85 | 14.96 | 15.20 | 31,385,766 | -0.97(-5.97%) |
Dec 23, 1999 | 16.29 | 16.56 | 16.10 | 16.16 | 12,407,314 | -0.14(-0.87%) |
Dec 22, 1999 | 16.94 | 17.00 | 16.26 | 16.31 | 18,087,242 | -0.27(-1.62%) |
Dec 21, 1999 | 16.53 | 17.00 | 16.40 | 16.57 | 18,686,130 | +0.17(+1.05%) |
Dec 20, 1999 | 16.42 | 16.43 | 16.18 | 16.40 | 9,694,525 | -0.02(-0.09%) |
Dec 17, 1999 | 16.40 | 16.54 | 16.28 | 16.42 | 23,393,362 | +0.16(+0.98%) |
Dec 16, 1999 | 16.31 | 16.37 | 16.04 | 16.26 | 14,334,906 | -0.10(-0.59%) |
Dec 15, 1999 | 16.31 | 16.48 | 16.29 | 16.35 | 11,400,600 | -0.03(-0.18%) |
Dec 14, 1999 | 16.31 | 16.57 | 16.23 | 16.38 | 11,655,740 | -0.13(-0.77%) |
Dec 13, 1999 | 15.94 | 16.57 | 15.86 | 16.51 | 11,821,877 | +0.52(+3.26%) |
Dec 10, 1999 | 16.37 | 16.37 | 15.96 | 15.99 | 7,381,652 | -0.29(-1.75%) |
Dec 09, 1999 | 16.19 | 16.28 | 16.05 | 16.28 | 9,055,686 | +0.08(+0.52%) |
Dec 08, 1999 | 16.21 | 16.37 | 16.07 | 16.19 | 7,430,702 | +0.01(+0.08%) |
Dec 07, 1999 | 16.48 | 16.61 | 16.12 | 16.18 | 12,685,793 | -0.10(-0.59%) |
Dec 06, 1999 | 16.43 | 16.67 | 16.10 | 16.28 | 11,380,821 | -0.41(-2.45%) |
Dec 03, 1999 | 16.37 | 16.76 | 16.35 | 16.68 | 14,970,580 | +0.30(+1.80%) |
Dec 02, 1999 | 16.23 | 16.65 | 16.16 | 16.39 | 12,148,219 | +0.10(+0.61%) |