Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 18.33 | 18.91 | 18.20 | 18.49 | 16,689,509 | +0.16(+0.88%) |
Jan 28, 2000 | 19.15 | 19.17 | 18.33 | 18.33 | 16,908,560 | -0.82(-4.30%) |
Jan 27, 2000 | 20.18 | 20.18 | 18.81 | 19.15 | 27,275,418 | -1.15(-5.65%) |
Jan 26, 2000 | 21.08 | 21.08 | 20.20 | 20.30 | 36,859,596 | -0.90(-4.27%) |
Jan 25, 2000 | 20.88 | 21.26 | 20.24 | 21.20 | 15,114,517 | +0.32(+1.54%) |
Jan 24, 2000 | 21.48 | 21.48 | 20.46 | 20.88 | 17,569,752 | -0.64(-2.99%) |
Jan 21, 2000 | 21.20 | 21.52 | 21.16 | 21.52 | 17,693,414 | +0.32(+1.52%) |
Jan 20, 2000 | 21.00 | 21.22 | 20.96 | 21.20 | 17,945,090 | +0.20(+0.95%) |
Jan 19, 2000 | 20.92 | 21.00 | 20.62 | 21.00 | 19,918,102 | +0.08(+0.38%) |
Jan 18, 2000 | 19.65 | 20.92 | 19.65 | 20.92 | 28,518,260 | +1.27(+6.45%) |
Jan 14, 2000 | 19.53 | 19.93 | 19.53 | 19.65 | 11,683,650 | +0.16(+0.83%) |
Jan 13, 2000 | 19.77 | 19.77 | 19.45 | 19.49 | 9,491,276 | -0.30(-1.53%) |
Jan 12, 2000 | 19.57 | 19.89 | 19.45 | 19.79 | 13,042,698 | +0.22(+1.13%) |
Jan 11, 2000 | 19.35 | 19.71 | 19.35 | 19.57 | 14,616,137 | +0.64(+3.40%) |
Jan 10, 2000 | 19.55 | 19.61 | 18.91 | 18.93 | 13,556,303 | -0.62(-3.19%) |
Jan 07, 2000 | 18.63 | 19.55 | 18.63 | 19.55 | 17,837,584 | +1.21(+6.58%) |
Jan 06, 2000 | 18.33 | 18.57 | 18.20 | 18.34 | 11,083,668 | +0.02(+0.11%) |
Jan 05, 2000 | 18.16 | 18.49 | 18.04 | 18.33 | 14,707,796 | +0.16(+0.89%) |
Jan 04, 2000 | 18.15 | 18.28 | 17.90 | 18.16 | 11,360,511 | +0.02(+0.11%) |
Jan 03, 2000 | 18.67 | 18.67 | 17.78 | 18.15 | 17,099,336 | -0.60(-3.21%) |
Dec 31, 1999 | 18.81 | 18.95 | 18.69 | 18.75 | 4,404,944 | -0.06(-0.33%) |
Dec 30, 1999 | 18.97 | 19.13 | 18.81 | 18.81 | 6,174,441 | -0.16(-0.85%) |
Dec 29, 1999 | 19.03 | 19.27 | 18.87 | 18.97 | 5,692,839 | -0.06(-0.32%) |
Dec 28, 1999 | 19.15 | 19.19 | 18.89 | 19.03 | 7,362,287 | -0.12(-0.62%) |
Dec 27, 1999 | 19.07 | 19.29 | 18.85 | 19.15 | 9,606,861 | +0.08(+0.42%) |
Dec 23, 1999 | 18.93 | 19.39 | 18.93 | 19.07 | 10,487,104 | +0.24(+1.28%) |
Dec 22, 1999 | 18.83 | 19.55 | 18.83 | 18.83 | 14,076,743 | +0.02(+0.10%) |
Dec 21, 1999 | 19.17 | 19.31 | 18.71 | 18.81 | 9,865,061 | -0.36(-1.88%) |
Dec 20, 1999 | 19.23 | 19.43 | 18.83 | 19.17 | 11,784,631 | -0.06(-0.32%) |
Dec 17, 1999 | 18.83 | 19.27 | 18.47 | 19.23 | 24,912,154 | +0.40(+2.14%) |
Dec 16, 1999 | 19.27 | 19.43 | 18.63 | 18.83 | 16,480,400 | -0.44(-2.30%) |
Dec 15, 1999 | 19.69 | 19.69 | 19.11 | 19.27 | 14,078,608 | -0.44(-2.24%) |
Dec 14, 1999 | 19.93 | 19.93 | 19.65 | 19.71 | 11,064,093 | -0.24(-1.21%) |
Dec 13, 1999 | 20.28 | 20.28 | 19.75 | 19.95 | 8,683,740 | -0.40(-1.98%) |
Dec 10, 1999 | 20.00 | 20.40 | 20.00 | 20.36 | 18,222,554 | +0.36(+1.80%) |
Dec 09, 1999 | 19.33 | 20.02 | 19.33 | 20.00 | 21,327,796 | +0.69(+3.55%) |
Dec 08, 1999 | 19.11 | 19.59 | 19.11 | 19.31 | 31,108,966 | +0.32(+1.70%) |
Dec 07, 1999 | 20.20 | 20.20 | 18.91 | 18.99 | 56,158,452 | -1.81(-8.68%) |
Dec 06, 1999 | 21.95 | 21.95 | 20.16 | 20.79 | 41,218,556 | -1.19(-5.42%) |
Dec 03, 1999 | 21.82 | 22.21 | 21.82 | 21.99 | 11,920,101 | +0.28(+1.29%) |
Dec 02, 1999 | 21.87 | 21.87 | 21.56 | 21.71 | 7,396,776 | -0.24(-1.10%) |
Dec 01, 1999 | 21.66 | 22.21 | 21.46 | 21.95 | 16,875,624 | +0.28(+1.31%) |
Nov 30, 1999 | 21.58 | 21.87 | 21.40 | 21.66 | 11,740,510 | +0.08(+0.37%) |
Nov 29, 1999 | 21.42 | 21.62 | 21.16 | 21.58 | 13,236,893 | +0.16(+0.75%) |
Nov 26, 1999 | 21.84 | 21.84 | 21.42 | 21.42 | 5,142,881 | -0.44(-2.03%) |
Nov 24, 1999 | 21.46 | 22.03 | 21.30 | 21.87 | 18,110,698 | +0.40(+1.87%) |
Nov 23, 1999 | 21.18 | 21.54 | 21.18 | 21.46 | 29,935,412 | +0.42(+2.02%) |
Nov 22, 1999 | 19.79 | 21.26 | 19.79 | 21.04 | 38,874,244 | +1.57(+8.05%) |
Nov 19, 1999 | 19.45 | 19.53 | 19.21 | 19.47 | 11,655,997 | +0.02(+0.10%) |
Nov 18, 1999 | 19.29 | 19.57 | 19.07 | 19.45 | 10,262,149 | +0.16(+0.83%) |
Nov 17, 1999 | 19.07 | 19.31 | 18.83 | 19.29 | 12,285,186 | +0.22(+1.16%) |
Nov 16, 1999 | 18.75 | 19.07 | 18.59 | 19.07 | 10,205,911 | +0.32(+1.72%) |
Nov 15, 1999 | 18.51 | 18.77 | 18.51 | 18.75 | 8,611,033 | +0.24(+1.30%) |
Nov 12, 1999 | 18.26 | 18.51 | 18.20 | 18.51 | 7,518,575 | +0.24(+1.32%) |
Nov 11, 1999 | 18.63 | 18.65 | 18.18 | 18.26 | 7,530,382 | -0.36(-1.95%) |
Nov 10, 1999 | 18.57 | 18.75 | 18.34 | 18.63 | 8,007,012 | +0.06(+0.33%) |
Nov 09, 1999 | 18.93 | 18.93 | 18.43 | 18.57 | 6,937,546 | -0.36(-1.90%) |
Nov 08, 1999 | 18.71 | 18.97 | 18.57 | 18.93 | 8,506,635 | +0.22(+1.17%) |
Nov 05, 1999 | 18.55 | 18.81 | 18.55 | 18.71 | 12,762,437 | +0.46(+2.54%) |
Nov 04, 1999 | 18.31 | 18.51 | 18.04 | 18.25 | 11,724,043 | -0.06(-0.33%) |
Nov 03, 1999 | 18.59 | 18.59 | 18.04 | 18.31 | 12,315,325 | -0.28(-1.51%) |
Nov 02, 1999 | 18.97 | 18.97 | 18.44 | 18.59 | 10,037,816 | -0.40(-2.12%) |