Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 14.48 | 15.28 | 14.45 | 14.69 | 5,232,387 | +0.21(+1.49%) |
Jan 28, 2000 | 15.03 | 15.04 | 14.48 | 14.48 | 5,976,685 | -0.63(-4.16%) |
Jan 27, 2000 | 15.25 | 15.43 | 15.07 | 15.10 | 4,656,958 | -0.01(-0.06%) |
Jan 26, 2000 | 15.04 | 15.30 | 14.96 | 15.11 | 11,185,495 | +0.78(+5.41%) |
Jan 25, 2000 | 14.89 | 14.89 | 14.16 | 14.34 | 5,890,657 | -0.22(-1.49%) |
Jan 24, 2000 | 15.04 | 15.04 | 14.38 | 14.55 | 4,742,986 | -0.34(-2.31%) |
Jan 21, 2000 | 14.95 | 15.15 | 14.84 | 14.90 | 7,166,414 | -0.03(-0.19%) |
Jan 20, 2000 | 15.55 | 15.59 | 14.83 | 14.93 | 4,950,089 | -0.58(-3.73%) |
Jan 19, 2000 | 15.34 | 15.68 | 15.34 | 15.51 | 4,194,321 | +0.27(+1.74%) |
Jan 18, 2000 | 15.26 | 15.57 | 15.24 | 15.24 | 3,382,476 | -0.34(-2.21%) |
Jan 14, 2000 | 15.81 | 15.84 | 15.53 | 15.58 | 4,050,942 | -0.23(-1.43%) |
Jan 13, 2000 | 15.90 | 15.99 | 15.75 | 15.81 | 3,579,383 | +0.00(+0.00%) |
Jan 12, 2000 | 16.00 | 16.26 | 15.81 | 15.81 | 4,577,303 | +0.04(+0.25%) |
Jan 11, 2000 | 15.81 | 16.09 | 15.77 | 15.77 | 3,771,512 | -0.27(-1.71%) |
Jan 10, 2000 | 15.76 | 16.24 | 15.69 | 16.05 | 6,158,936 | -0.08(-0.49%) |
Jan 07, 2000 | 15.87 | 16.29 | 15.68 | 16.12 | 6,534,590 | +0.31(+1.99%) |
Jan 06, 2000 | 14.80 | 16.09 | 14.80 | 15.81 | 9,534,084 | +1.18(+8.04%) |
Jan 05, 2000 | 14.30 | 15.10 | 14.30 | 14.63 | 5,911,049 | +0.41(+2.90%) |
Jan 04, 2000 | 14.57 | 14.88 | 14.22 | 14.22 | 4,335,789 | -0.59(-3.97%) |
Jan 03, 2000 | 15.07 | 15.14 | 14.76 | 14.81 | 3,474,557 | -0.55(-3.58%) |
Dec 31, 1999 | 15.19 | 15.50 | 15.06 | 15.36 | 1,627,832 | +0.24(+1.56%) |
Dec 30, 1999 | 15.28 | 15.51 | 15.12 | 15.12 | 2,724,206 | -0.18(-1.16%) |
Dec 29, 1999 | 15.16 | 15.34 | 15.04 | 15.30 | 3,095,717 | +0.10(+0.65%) |
Dec 28, 1999 | 14.72 | 15.20 | 14.67 | 15.20 | 2,851,654 | +0.49(+3.33%) |
Dec 27, 1999 | 14.45 | 14.91 | 14.45 | 14.71 | 2,965,720 | +0.11(+0.74%) |
Dec 23, 1999 | 14.59 | 14.68 | 14.57 | 14.60 | 2,717,196 | +0.12(+0.81%) |
Dec 22, 1999 | 14.46 | 14.85 | 14.46 | 14.49 | 3,671,465 | +0.05(+0.34%) |
Dec 21, 1999 | 14.63 | 14.79 | 14.42 | 14.44 | 4,468,654 | -0.23(-1.57%) |
Dec 20, 1999 | 14.67 | 14.84 | 14.45 | 14.67 | 3,406,691 | -0.26(-1.73%) |
Dec 17, 1999 | 14.91 | 15.03 | 14.83 | 14.93 | 7,301,509 | +0.22(+1.53%) |
Dec 16, 1999 | 14.83 | 14.86 | 14.68 | 14.70 | 2,587,836 | -0.24(-1.64%) |
Dec 15, 1999 | 14.75 | 15.07 | 14.75 | 14.95 | 4,764,971 | +0.17(+1.13%) |
Dec 14, 1999 | 14.75 | 15.20 | 14.74 | 14.78 | 4,259,001 | +0.07(+0.49%) |
Dec 13, 1999 | 14.71 | 14.83 | 14.58 | 14.71 | 2,801,949 | -0.03(-0.22%) |
Dec 10, 1999 | 14.65 | 14.81 | 14.59 | 14.74 | 2,295,980 | +0.04(+0.27%) |
Dec 09, 1999 | 14.95 | 15.07 | 14.67 | 14.70 | 2,456,883 | -0.05(-0.33%) |
Dec 08, 1999 | 14.73 | 14.98 | 14.61 | 14.75 | 3,388,848 | +0.16(+1.08%) |
Dec 07, 1999 | 15.30 | 15.30 | 14.59 | 14.59 | 3,498,772 | -0.75(-4.92%) |
Dec 06, 1999 | 15.46 | 15.55 | 15.28 | 15.35 | 2,044,588 | -0.24(-1.51%) |
Dec 03, 1999 | 15.30 | 15.82 | 15.30 | 15.58 | 4,876,488 | +0.33(+2.18%) |
Dec 02, 1999 | 14.91 | 15.45 | 14.90 | 15.25 | 4,185,400 | +0.43(+2.91%) |
Dec 01, 1999 | 14.86 | 14.95 | 14.68 | 14.82 | 3,288,164 | -0.18(-1.17%) |
Nov 30, 1999 | 14.85 | 15.04 | 14.72 | 15.00 | 5,156,555 | +0.10(+0.65%) |
Nov 29, 1999 | 14.79 | 14.91 | 14.62 | 14.90 | 4,270,153 | -0.09(-0.59%) |
Nov 26, 1999 | 15.07 | 15.07 | 14.98 | 14.99 | 1,320,363 | -0.09(-0.58%) |
Nov 24, 1999 | 15.14 | 15.44 | 15.06 | 15.07 | 4,597,695 | -0.10(-0.65%) |
Nov 23, 1999 | 15.49 | 15.49 | 15.12 | 15.17 | 4,053,491 | -0.35(-2.27%) |
Nov 22, 1999 | 15.77 | 15.84 | 15.53 | 15.53 | 3,233,361 | -0.53(-3.29%) |
Nov 19, 1999 | 16.14 | 16.17 | 16.00 | 16.06 | 3,773,105 | -0.08(-0.49%) |
Nov 18, 1999 | 15.94 | 16.22 | 15.90 | 16.13 | 4,346,303 | +0.21(+1.29%) |
Nov 17, 1999 | 15.69 | 16.06 | 15.69 | 15.93 | 3,696,636 | +0.06(+0.38%) |
Nov 16, 1999 | 15.30 | 15.88 | 15.30 | 15.87 | 5,194,153 | +0.58(+3.78%) |
Nov 15, 1999 | 14.95 | 15.44 | 14.94 | 15.29 | 2,560,753 | +0.27(+1.83%) |
Nov 12, 1999 | 14.79 | 15.04 | 14.72 | 15.02 | 4,584,632 | +0.27(+1.80%) |
Nov 11, 1999 | 14.83 | 14.94 | 14.74 | 14.75 | 2,197,526 | -0.12(-0.79%) |
Nov 10, 1999 | 14.67 | 14.90 | 14.61 | 14.87 | 2,714,328 | +0.11(+0.73%) |
Nov 09, 1999 | 14.95 | 14.97 | 14.75 | 14.76 | 2,627,026 | -0.15(-0.99%) |
Nov 08, 1999 | 14.96 | 15.09 | 14.86 | 14.91 | 2,856,115 | -0.11(-0.72%) |
Nov 05, 1999 | 14.99 | 15.10 | 14.95 | 15.02 | 2,421,516 | +0.15(+0.99%) |
Nov 04, 1999 | 14.89 | 15.04 | 14.84 | 14.87 | 3,861,363 | +0.04(+0.27%) |
Nov 03, 1999 | 14.85 | 15.02 | 14.80 | 14.83 | 3,923,494 | -0.06(-0.39%) |
Nov 02, 1999 | 14.87 | 15.08 | 14.82 | 14.89 | 4,455,272 | +0.14(+0.93%) |