Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 14.61 | 14.67 | 14.24 | 14.34 | 10,202,957 | -0.08(-0.57%) |
Feb 28, 2000 | 14.01 | 14.69 | 13.87 | 14.42 | 10,845,907 | +0.53(+3.82%) |
Feb 25, 2000 | 14.49 | 14.53 | 13.89 | 13.89 | 10,992,324 | -0.55(-3.82%) |
Feb 24, 2000 | 14.75 | 14.83 | 14.13 | 14.45 | 11,062,776 | -0.35(-2.34%) |
Feb 23, 2000 | 15.16 | 15.16 | 14.71 | 14.79 | 8,204,575 | -0.37(-2.42%) |
Feb 22, 2000 | 15.07 | 15.25 | 14.70 | 15.16 | 8,005,166 | -0.13(-0.82%) |
Feb 18, 2000 | 15.31 | 15.42 | 15.02 | 15.29 | 7,124,212 | -0.09(-0.58%) |
Feb 17, 2000 | 15.34 | 15.51 | 15.18 | 15.37 | 7,171,384 | +0.02(+0.15%) |
Feb 16, 2000 | 15.64 | 15.71 | 15.18 | 15.35 | 8,139,637 | -0.28(-1.78%) |
Feb 15, 2000 | 15.10 | 15.64 | 15.04 | 15.63 | 10,512,639 | +0.63(+4.22%) |
Feb 14, 2000 | 15.29 | 15.31 | 14.85 | 15.00 | 8,044,068 | -0.31(-2.01%) |
Feb 11, 2000 | 14.90 | 15.33 | 14.90 | 15.30 | 8,170,881 | +0.38(+2.53%) |
Feb 10, 2000 | 15.30 | 15.46 | 14.70 | 14.93 | 8,067,960 | -0.42(-2.72%) |
Feb 09, 2000 | 15.55 | 15.65 | 15.30 | 15.34 | 9,581,143 | -0.29(-1.83%) |
Feb 08, 2000 | 15.34 | 15.65 | 15.15 | 15.63 | 10,395,934 | +0.41(+2.68%) |
Feb 07, 2000 | 15.34 | 15.48 | 15.11 | 15.22 | 9,900,627 | -0.24(-1.58%) |
Feb 04, 2000 | 15.93 | 15.95 | 15.34 | 15.47 | 11,713,077 | -0.50(-3.13%) |
Feb 03, 2000 | 16.29 | 16.29 | 15.78 | 15.97 | 9,586,963 | -0.13(-0.82%) |
Feb 02, 2000 | 16.28 | 16.32 | 16.05 | 16.10 | 6,004,947 | -0.14(-0.88%) |
Feb 01, 2000 | 16.44 | 16.47 | 16.12 | 16.24 | 6,193,941 | -0.25(-1.54%) |
Jan 31, 2000 | 16.36 | 16.51 | 16.06 | 16.50 | 6,919,901 | +0.12(+0.75%) |
Jan 28, 2000 | 16.93 | 16.93 | 16.22 | 16.37 | 14,677,568 | -0.61(-3.60%) |
Jan 27, 2000 | 16.65 | 17.05 | 16.52 | 16.99 | 13,767,207 | +0.56(+3.42%) |
Jan 26, 2000 | 16.16 | 16.46 | 16.13 | 16.42 | 15,688,092 | +0.51(+3.20%) |
Jan 25, 2000 | 16.91 | 16.93 | 15.83 | 15.92 | 26,186,334 | -0.92(-5.45%) |
Jan 24, 2000 | 15.67 | 17.77 | 15.48 | 16.83 | 43,733,128 | +0.07(+0.42%) |
Jan 21, 2000 | 18.38 | 18.38 | 16.24 | 16.76 | 37,337,636 | -1.61(-8.77%) |
Jan 20, 2000 | 18.61 | 18.65 | 17.57 | 18.37 | 15,670,632 | -0.46(-2.44%) |
Jan 19, 2000 | 18.61 | 18.93 | 18.54 | 18.83 | 8,505,374 | -0.26(-1.34%) |
Jan 18, 2000 | 19.09 | 19.26 | 18.94 | 19.09 | 6,825,864 | -0.01(-0.05%) |
Jan 14, 2000 | 18.85 | 19.10 | 18.83 | 19.10 | 7,511,391 | +0.33(+1.74%) |
Jan 13, 2000 | 19.08 | 19.10 | 18.70 | 18.77 | 8,094,609 | -0.33(-1.71%) |
Jan 12, 2000 | 19.04 | 19.32 | 18.95 | 19.10 | 9,544,079 | -0.12(-0.64%) |
Jan 11, 2000 | 18.83 | 19.22 | 18.68 | 19.22 | 6,772,259 | +0.30(+1.56%) |
Jan 10, 2000 | 18.90 | 19.15 | 18.67 | 18.93 | 10,509,576 | -0.09(-0.48%) |
Jan 07, 2000 | 17.88 | 19.10 | 17.82 | 19.02 | 15,058,314 | +1.41(+8.00%) |
Jan 06, 2000 | 17.16 | 17.86 | 17.15 | 17.61 | 9,992,214 | +0.78(+4.61%) |
Jan 05, 2000 | 17.12 | 17.20 | 16.73 | 16.83 | 7,808,513 | -0.33(-1.90%) |
Jan 04, 2000 | 17.36 | 17.69 | 16.94 | 17.16 | 6,540,993 | -0.34(-1.93%) |
Jan 03, 2000 | 17.60 | 17.62 | 17.25 | 17.50 | 6,547,426 | -0.39(-2.16%) |
Dec 31, 1999 | 17.92 | 17.93 | 17.75 | 17.88 | 940,685 | -0.01(-0.05%) |
Dec 30, 1999 | 17.88 | 18.04 | 17.79 | 17.89 | 2,175,123 | +0.04(+0.23%) |
Dec 29, 1999 | 18.22 | 18.22 | 17.72 | 17.85 | 2,169,916 | -0.06(-0.35%) |
Dec 28, 1999 | 18.12 | 18.23 | 17.88 | 17.91 | 3,059,753 | -0.24(-1.30%) |
Dec 27, 1999 | 17.87 | 18.16 | 17.73 | 18.15 | 4,798,382 | +0.28(+1.54%) |
Dec 23, 1999 | 17.79 | 17.88 | 17.70 | 17.87 | 3,920,185 | +0.08(+0.46%) |
Dec 22, 1999 | 17.11 | 17.79 | 17.09 | 17.79 | 5,698,328 | +0.73(+4.31%) |
Dec 21, 1999 | 17.31 | 17.39 | 16.89 | 17.06 | 8,413,174 | -0.51(-2.90%) |
Dec 20, 1999 | 17.38 | 17.82 | 17.35 | 17.57 | 6,965,236 | +0.22(+1.29%) |
Dec 17, 1999 | 17.95 | 17.95 | 17.30 | 17.34 | 14,575,566 | -0.59(-3.29%) |
Dec 16, 1999 | 18.16 | 18.19 | 17.70 | 17.93 | 6,069,885 | -0.45(-2.44%) |
Dec 15, 1999 | 18.21 | 18.74 | 18.18 | 18.38 | 7,216,105 | +0.17(+0.95%) |
Dec 14, 1999 | 17.79 | 18.28 | 17.76 | 18.21 | 4,570,486 | +0.21(+1.14%) |
Dec 13, 1999 | 18.03 | 18.17 | 17.73 | 18.00 | 3,763,659 | -0.02(-0.13%) |
Dec 10, 1999 | 17.83 | 18.16 | 17.75 | 18.03 | 5,307,473 | +0.09(+0.52%) |
Dec 09, 1999 | 18.11 | 18.11 | 17.69 | 17.93 | 6,843,936 | -0.13(-0.74%) |
Dec 08, 1999 | 17.96 | 18.17 | 17.95 | 18.07 | 4,148,694 | +0.12(+0.68%) |
Dec 07, 1999 | 18.52 | 18.55 | 17.93 | 17.95 | 6,901,216 | -0.54(-2.92%) |
Dec 06, 1999 | 18.46 | 18.67 | 18.41 | 18.49 | 5,673,823 | -0.08(-0.44%) |
Dec 03, 1999 | 18.45 | 18.87 | 18.40 | 18.57 | 9,476,997 | +0.20(+1.11%) |
Dec 02, 1999 | 18.32 | 18.44 | 18.24 | 18.36 | 5,467,675 | +0.04(+0.22%) |