Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 18.48 | 18.58 | 17.96 | 18.52 | 96,679,704 | -0.07(-0.39%) |
Jan 28, 2000 | 18.57 | 18.97 | 18.41 | 18.60 | 76,907,936 | -0.09(-0.51%) |
Jan 27, 2000 | 18.91 | 19.15 | 18.41 | 18.69 | 84,079,440 | -0.12(-0.62%) |
Jan 26, 2000 | 19.39 | 19.59 | 18.76 | 18.81 | 65,204,536 | -0.65(-3.35%) |
Jan 25, 2000 | 19.12 | 19.66 | 18.84 | 19.46 | 79,018,416 | +0.30(+1.54%) |
Jan 24, 2000 | 19.65 | 20.00 | 19.08 | 19.16 | 84,003,888 | -0.47(-2.41%) |
Jan 21, 2000 | 20.25 | 20.30 | 19.54 | 19.64 | 90,368,608 | -0.43(-2.12%) |
Jan 20, 2000 | 20.26 | 20.76 | 20.04 | 20.06 | 74,430,520 | -0.19(-0.93%) |
Jan 19, 2000 | 20.91 | 21.10 | 20.06 | 20.25 | 128,874,488 | -1.57(-7.21%) |
Jan 18, 2000 | 21.16 | 22.05 | 21.15 | 21.82 | 107,628,888 | +0.58(+2.73%) |
Jan 14, 2000 | 20.29 | 21.57 | 20.02 | 21.25 | 96,973,208 | +0.84(+4.12%) |
Jan 13, 2000 | 19.75 | 20.56 | 19.21 | 20.41 | 109,822,056 | +0.38(+1.89%) |
Jan 12, 2000 | 20.54 | 20.61 | 19.77 | 20.03 | 87,880,368 | -0.67(-3.26%) |
Jan 11, 2000 | 21.10 | 21.62 | 20.57 | 20.70 | 61,742,016 | -0.55(-2.57%) |
Jan 10, 2000 | 21.47 | 21.52 | 21.08 | 21.25 | 59,390,876 | +0.15(+0.73%) |
Jan 07, 2000 | 20.56 | 21.25 | 20.31 | 21.09 | 81,911,640 | +0.27(+1.31%) |
Jan 06, 2000 | 21.23 | 21.55 | 20.51 | 20.82 | 72,616,704 | -0.72(-3.35%) |
Jan 05, 2000 | 21.03 | 22.03 | 20.70 | 21.54 | 84,614,128 | +0.23(+1.06%) |
Jan 04, 2000 | 21.49 | 22.17 | 21.25 | 21.32 | 71,483,928 | -0.75(-3.38%) |
Jan 03, 2000 | 22.21 | 22.45 | 21.20 | 22.06 | 70,307,568 | -0.04(-0.16%) |
Dec 31, 1999 | 22.24 | 22.29 | 22.00 | 22.10 | 16,534,068 | -0.16(-0.74%) |
Dec 30, 1999 | 22.31 | 22.70 | 22.17 | 22.26 | 29,534,556 | -0.06(-0.27%) |
Dec 29, 1999 | 22.13 | 22.40 | 22.11 | 22.32 | 23,048,050 | +0.08(+0.37%) |
Dec 28, 1999 | 22.48 | 22.49 | 22.16 | 22.24 | 32,481,408 | -0.31(-1.36%) |
Dec 27, 1999 | 22.42 | 22.57 | 21.98 | 22.55 | 42,534,780 | +0.32(+1.43%) |
Dec 23, 1999 | 22.19 | 22.57 | 22.10 | 22.23 | 40,984,348 | -0.02(-0.10%) |
Dec 22, 1999 | 22.01 | 22.33 | 21.79 | 22.25 | 50,939,448 | +0.32(+1.46%) |
Dec 21, 1999 | 21.27 | 22.07 | 20.94 | 21.93 | 75,878,448 | +0.59(+2.77%) |
Dec 20, 1999 | 21.73 | 21.77 | 21.04 | 21.34 | 52,086,752 | -0.47(-2.17%) |
Dec 17, 1999 | 22.07 | 22.17 | 21.50 | 21.81 | 139,878,096 | +0.30(+1.37%) |
Dec 16, 1999 | 20.68 | 21.77 | 20.62 | 21.52 | 169,942,848 | +0.99(+4.84%) |
Dec 15, 1999 | 18.65 | 20.58 | 18.64 | 20.52 | 205,489,184 | +1.85(+9.88%) |
Dec 14, 1999 | 18.21 | 19.14 | 18.04 | 18.68 | 190,358,128 | +0.39(+2.14%) |
Dec 13, 1999 | 17.72 | 18.35 | 17.55 | 18.29 | 69,598,528 | +0.52(+2.93%) |
Dec 10, 1999 | 17.67 | 17.81 | 17.46 | 17.77 | 48,655,408 | +0.21(+1.21%) |
Dec 09, 1999 | 17.41 | 17.66 | 17.31 | 17.55 | 61,100,868 | +0.19(+1.09%) |
Dec 08, 1999 | 17.62 | 17.85 | 17.35 | 17.37 | 54,097,112 | -0.24(-1.34%) |
Dec 07, 1999 | 17.93 | 17.96 | 17.58 | 17.60 | 75,103,368 | -0.46(-2.56%) |
Dec 06, 1999 | 18.03 | 18.40 | 17.93 | 18.06 | 64,852,128 | -0.13(-0.71%) |
Dec 03, 1999 | 18.13 | 18.38 | 18.12 | 18.19 | 84,668,280 | +0.25(+1.38%) |
Dec 02, 1999 | 17.61 | 18.03 | 17.58 | 17.94 | 73,273,440 | +0.31(+1.74%) |
Dec 01, 1999 | 17.23 | 17.78 | 17.20 | 17.64 | 64,543,044 | +0.41(+2.35%) |
Nov 30, 1999 | 16.99 | 17.58 | 16.95 | 17.23 | 84,727,720 | +0.16(+0.95%) |
Nov 29, 1999 | 17.06 | 17.42 | 16.94 | 17.07 | 67,972,016 | -0.18(-1.02%) |
Nov 26, 1999 | 17.34 | 17.67 | 17.22 | 17.25 | 37,663,428 | -0.11(-0.62%) |
Nov 24, 1999 | 16.95 | 17.46 | 16.94 | 17.35 | 71,024,272 | +0.39(+2.31%) |
Nov 23, 1999 | 16.89 | 17.29 | 16.73 | 16.96 | 93,500,648 | -0.04(-0.21%) |
Nov 22, 1999 | 16.96 | 17.10 | 16.74 | 17.00 | 119,665,944 | +0.72(+4.43%) |
Nov 19, 1999 | 15.98 | 16.38 | 15.97 | 16.28 | 76,908,728 | +0.20(+1.25%) |
Nov 18, 1999 | 16.08 | 16.24 | 15.99 | 16.08 | 85,186,856 | -0.01(-0.07%) |
Nov 17, 1999 | 16.36 | 16.48 | 16.09 | 16.09 | 88,258,928 | -0.44(-2.65%) |
Nov 16, 1999 | 16.46 | 16.61 | 16.25 | 16.53 | 78,149,280 | +0.06(+0.36%) |
Nov 15, 1999 | 16.70 | 16.75 | 16.46 | 16.47 | 62,186,884 | -0.41(-2.46%) |
Nov 12, 1999 | 16.99 | 17.03 | 16.48 | 16.88 | 65,269,520 | -0.08(-0.48%) |
Nov 11, 1999 | 16.70 | 17.12 | 16.70 | 16.96 | 91,502,440 | +0.47(+2.87%) |
Nov 10, 1999 | 16.68 | 16.87 | 16.36 | 16.49 | 91,648,792 | -0.33(-1.97%) |
Nov 09, 1999 | 16.99 | 17.01 | 16.36 | 16.82 | 144,991,168 | -0.20(-1.19%) |
Nov 08, 1999 | 16.05 | 17.18 | 15.97 | 17.02 | 322,052,416 | -0.31(-1.77%) |
Nov 05, 1999 | 17.38 | 17.58 | 17.13 | 17.33 | 92,681,712 | -0.04(-0.21%) |
Nov 04, 1999 | 17.47 | 17.55 | 17.09 | 17.37 | 71,642,960 | -0.05(-0.27%) |
Nov 03, 1999 | 17.59 | 17.70 | 17.32 | 17.41 | 58,800,980 | -0.11(-0.61%) |
Nov 02, 1999 | 17.55 | 17.89 | 17.40 | 17.52 | 61,220,804 | +0.04(+0.21%) |