Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 11.44 | 12.16 | 11.33 | 12.06 | 25,118,514 | +0.58(+5.07%) |
Jan 28, 2000 | 11.64 | 11.79 | 11.48 | 11.48 | 17,803,406 | -0.31(-2.63%) |
Jan 27, 2000 | 12.12 | 12.12 | 11.60 | 11.79 | 18,132,616 | -0.36(-2.99%) |
Jan 26, 2000 | 12.23 | 12.30 | 12.03 | 12.15 | 15,993,444 | -0.08(-0.67%) |
Jan 25, 2000 | 12.22 | 12.53 | 12.19 | 12.23 | 20,485,532 | -0.03(-0.23%) |
Jan 24, 2000 | 12.43 | 12.56 | 12.08 | 12.26 | 21,426,768 | -0.11(-0.88%) |
Jan 21, 2000 | 12.22 | 12.40 | 12.12 | 12.37 | 24,648,756 | +0.19(+1.57%) |
Jan 20, 2000 | 12.40 | 12.40 | 12.03 | 12.18 | 16,530,900 | -0.27(-2.19%) |
Jan 19, 2000 | 12.26 | 12.49 | 12.18 | 12.45 | 22,497,900 | +0.12(+0.96%) |
Jan 18, 2000 | 12.04 | 12.44 | 11.98 | 12.33 | 20,506,152 | +0.15(+1.19%) |
Jan 14, 2000 | 12.44 | 12.44 | 12.08 | 12.19 | 19,370,758 | -0.25(-1.98%) |
Jan 13, 2000 | 12.15 | 12.51 | 12.09 | 12.43 | 20,730,206 | +0.28(+2.32%) |
Jan 12, 2000 | 12.11 | 12.28 | 12.05 | 12.15 | 17,735,710 | -0.07(-0.59%) |
Jan 11, 2000 | 12.19 | 12.40 | 12.17 | 12.22 | 14,989,666 | +0.04(+0.30%) |
Jan 10, 2000 | 12.25 | 12.31 | 12.16 | 12.19 | 14,687,948 | -0.17(-1.40%) |
Jan 07, 2000 | 12.50 | 12.55 | 12.22 | 12.36 | 28,532,598 | -0.04(-0.29%) |
Jan 06, 2000 | 11.73 | 12.49 | 11.67 | 12.40 | 33,440,838 | +0.61(+5.17%) |
Jan 05, 2000 | 11.35 | 11.89 | 11.32 | 11.79 | 30,047,716 | +0.61(+5.45%) |
Jan 04, 2000 | 11.26 | 11.38 | 11.13 | 11.18 | 24,942,914 | -0.22(-1.92%) |
Jan 03, 2000 | 11.57 | 11.75 | 11.33 | 11.39 | 23,141,542 | -0.33(-2.79%) |
Dec 31, 1999 | 11.72 | 11.79 | 11.67 | 11.72 | 4,757,724 | +0.02(+0.15%) |
Dec 30, 1999 | 11.84 | 11.84 | 11.60 | 11.70 | 9,420,603 | -0.11(-0.92%) |
Dec 29, 1999 | 11.79 | 11.98 | 11.77 | 11.81 | 7,541,912 | +0.07(+0.62%) |
Dec 28, 1999 | 11.87 | 12.01 | 11.71 | 11.74 | 15,092,758 | -0.19(-1.60%) |
Dec 27, 1999 | 12.21 | 12.25 | 11.82 | 11.93 | 12,079,018 | -0.26(-2.16%) |
Dec 23, 1999 | 11.99 | 12.23 | 11.86 | 12.19 | 13,464,239 | +0.41(+3.47%) |
Dec 22, 1999 | 11.74 | 11.91 | 11.65 | 11.79 | 14,373,859 | +0.04(+0.31%) |
Dec 21, 1999 | 11.79 | 11.93 | 11.73 | 11.75 | 12,282,110 | -0.17(-1.43%) |
Dec 20, 1999 | 12.11 | 12.18 | 11.79 | 11.92 | 11,923,691 | -0.10(-0.85%) |
Dec 17, 1999 | 12.21 | 12.26 | 11.97 | 12.02 | 36,603,376 | -0.16(-1.35%) |
Dec 16, 1999 | 11.89 | 12.34 | 11.89 | 12.19 | 20,335,704 | +0.10(+0.83%) |
Dec 15, 1999 | 12.11 | 12.26 | 12.09 | 12.09 | 23,834,324 | +0.10(+0.84%) |
Dec 14, 1999 | 11.93 | 12.09 | 11.93 | 11.98 | 19,945,328 | -0.04(-0.35%) |
Dec 13, 1999 | 12.13 | 12.19 | 11.79 | 12.03 | 21,253,572 | -0.02(-0.18%) |
Dec 10, 1999 | 12.49 | 12.49 | 12.03 | 12.05 | 18,155,640 | -0.48(-3.84%) |
Dec 09, 1999 | 12.28 | 12.59 | 12.20 | 12.53 | 21,350,824 | +0.38(+3.16%) |
Dec 08, 1999 | 12.17 | 12.29 | 12.02 | 12.15 | 17,035,366 | -0.06(-0.46%) |
Dec 07, 1999 | 12.22 | 12.40 | 12.19 | 12.20 | 26,913,700 | +0.00(+0.00%) |
Dec 06, 1999 | 11.97 | 12.22 | 11.93 | 12.20 | 15,743,273 | +0.19(+1.62%) |
Dec 03, 1999 | 11.93 | 12.09 | 11.88 | 12.01 | 19,459,762 | +0.07(+0.55%) |
Dec 02, 1999 | 12.06 | 12.06 | 11.82 | 11.94 | 18,797,220 | -0.06(-0.51%) |
Dec 01, 1999 | 11.53 | 12.06 | 11.53 | 12.00 | 21,544,294 | +0.46(+4.02%) |
Nov 30, 1999 | 11.64 | 11.67 | 11.48 | 11.54 | 20,179,692 | -0.01(-0.08%) |
Nov 29, 1999 | 11.33 | 11.57 | 11.29 | 11.55 | 14,458,739 | +0.20(+1.76%) |
Nov 26, 1999 | 11.42 | 11.50 | 11.35 | 11.35 | 4,303,085 | -0.16(-1.42%) |
Nov 24, 1999 | 11.33 | 11.58 | 11.29 | 11.51 | 16,367,670 | +0.16(+1.44%) |
Nov 23, 1999 | 11.62 | 11.63 | 11.30 | 11.35 | 14,306,162 | -0.23(-1.95%) |
Nov 22, 1999 | 11.59 | 11.65 | 11.52 | 11.57 | 12,377,986 | -0.02(-0.18%) |
Nov 19, 1999 | 11.79 | 11.79 | 11.58 | 11.59 | 12,963,209 | -0.20(-1.69%) |
Nov 18, 1999 | 11.79 | 11.84 | 11.67 | 11.79 | 15,792,070 | +0.12(+1.01%) |
Nov 17, 1999 | 11.51 | 11.82 | 11.49 | 11.68 | 24,987,244 | +0.15(+1.34%) |
Nov 16, 1999 | 11.39 | 11.52 | 11.20 | 11.52 | 15,157,707 | +0.17(+1.53%) |
Nov 15, 1999 | 11.33 | 11.36 | 11.26 | 11.35 | 12,328,845 | +0.02(+0.17%) |
Nov 12, 1999 | 11.19 | 11.34 | 11.13 | 11.33 | 11,999,636 | +0.15(+1.38%) |
Nov 11, 1999 | 11.07 | 11.18 | 10.97 | 11.18 | 13,062,865 | +0.12(+1.07%) |
Nov 10, 1999 | 11.00 | 11.09 | 10.96 | 11.06 | 15,295,163 | +0.10(+0.92%) |
Nov 09, 1999 | 10.90 | 10.97 | 10.82 | 10.96 | 10,891,391 | +0.15(+1.35%) |
Nov 08, 1999 | 10.33 | 10.88 | 10.33 | 10.81 | 18,944,298 | +0.54(+5.23%) |
Nov 05, 1999 | 10.62 | 10.62 | 10.19 | 10.28 | 24,657,004 | -0.35(-3.26%) |
Nov 04, 1999 | 10.72 | 10.76 | 10.55 | 10.62 | 12,506,508 | +0.00(+0.00%) |
Nov 03, 1999 | 10.86 | 10.86 | 10.56 | 10.62 | 12,863,896 | -0.16(-1.51%) |
Nov 02, 1999 | 10.82 | 10.94 | 10.76 | 10.78 | 10,138,127 | -0.09(-0.84%) |