Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 11.34 | 12.06 | 11.24 | 11.96 | 25,329,246 | +0.58(+5.07%) |
Jan 28, 2000 | 11.54 | 11.69 | 11.38 | 11.38 | 17,952,768 | -0.31(-2.63%) |
Jan 27, 2000 | 12.02 | 12.02 | 11.51 | 11.69 | 18,284,738 | -0.36(-2.99%) |
Jan 26, 2000 | 12.13 | 12.20 | 11.93 | 12.05 | 16,127,620 | -0.08(-0.67%) |
Jan 25, 2000 | 12.12 | 12.43 | 12.09 | 12.13 | 20,657,396 | -0.03(-0.23%) |
Jan 24, 2000 | 12.33 | 12.45 | 11.98 | 12.16 | 21,606,528 | -0.11(-0.88%) |
Jan 21, 2000 | 12.12 | 12.29 | 12.02 | 12.26 | 24,855,546 | +0.19(+1.57%) |
Jan 20, 2000 | 12.29 | 12.30 | 11.93 | 12.08 | 16,669,585 | -0.27(-2.19%) |
Jan 19, 2000 | 12.16 | 12.39 | 12.08 | 12.35 | 22,686,646 | +0.12(+0.96%) |
Jan 18, 2000 | 11.94 | 12.34 | 11.89 | 12.23 | 20,678,186 | +0.14(+1.19%) |
Jan 14, 2000 | 12.34 | 12.34 | 11.98 | 12.08 | 19,533,268 | -0.24(-1.98%) |
Jan 13, 2000 | 12.05 | 12.41 | 11.99 | 12.33 | 20,904,120 | +0.28(+2.32%) |
Jan 12, 2000 | 12.01 | 12.17 | 11.95 | 12.05 | 17,884,502 | -0.07(-0.59%) |
Jan 11, 2000 | 12.08 | 12.30 | 12.07 | 12.12 | 15,115,421 | +0.04(+0.30%) |
Jan 10, 2000 | 12.15 | 12.21 | 12.06 | 12.08 | 14,811,172 | -0.17(-1.40%) |
Jan 07, 2000 | 12.40 | 12.45 | 12.12 | 12.26 | 28,771,972 | -0.04(-0.29%) |
Jan 06, 2000 | 11.63 | 12.38 | 11.57 | 12.29 | 33,721,388 | +0.60(+5.17%) |
Jan 05, 2000 | 11.25 | 11.80 | 11.23 | 11.69 | 30,299,800 | +0.60(+5.46%) |
Jan 04, 2000 | 11.16 | 11.28 | 11.04 | 11.08 | 25,152,170 | -0.22(-1.92%) |
Jan 03, 2000 | 11.47 | 11.65 | 11.24 | 11.30 | 23,335,686 | -0.32(-2.79%) |
Dec 31, 1999 | 11.62 | 11.69 | 11.57 | 11.62 | 4,797,638 | +0.02(+0.15%) |
Dec 30, 1999 | 11.74 | 11.74 | 11.51 | 11.61 | 9,499,636 | -0.11(-0.92%) |
Dec 29, 1999 | 11.69 | 11.88 | 11.67 | 11.71 | 7,605,184 | +0.07(+0.62%) |
Dec 28, 1999 | 11.77 | 11.91 | 11.62 | 11.64 | 15,219,378 | -0.19(-1.60%) |
Dec 27, 1999 | 12.11 | 12.15 | 11.72 | 11.83 | 12,180,354 | -0.26(-2.16%) |
Dec 23, 1999 | 11.90 | 12.13 | 11.76 | 12.09 | 13,577,196 | +0.41(+3.47%) |
Dec 22, 1999 | 11.64 | 11.81 | 11.55 | 11.69 | 14,494,448 | +0.04(+0.31%) |
Dec 21, 1999 | 11.69 | 11.83 | 11.63 | 11.65 | 12,385,150 | -0.17(-1.43%) |
Dec 20, 1999 | 12.01 | 12.08 | 11.69 | 11.82 | 12,023,725 | -0.10(-0.85%) |
Dec 17, 1999 | 12.11 | 12.16 | 11.87 | 11.92 | 36,910,456 | -0.16(-1.35%) |
Dec 16, 1999 | 11.80 | 12.24 | 11.80 | 12.08 | 20,506,310 | +0.10(+0.83%) |
Dec 15, 1999 | 12.01 | 12.16 | 11.98 | 11.98 | 24,034,282 | +0.10(+0.84%) |
Dec 14, 1999 | 11.83 | 11.99 | 11.83 | 11.89 | 20,112,658 | -0.04(-0.35%) |
Dec 13, 1999 | 12.03 | 12.09 | 11.70 | 11.93 | 21,431,878 | -0.02(-0.18%) |
Dec 10, 1999 | 12.38 | 12.38 | 11.93 | 11.95 | 18,307,956 | -0.48(-3.84%) |
Dec 09, 1999 | 12.17 | 12.49 | 12.10 | 12.43 | 21,529,946 | +0.38(+3.16%) |
Dec 08, 1999 | 12.07 | 12.19 | 11.92 | 12.05 | 17,178,284 | -0.06(-0.47%) |
Dec 07, 1999 | 12.12 | 12.29 | 12.08 | 12.10 | 27,139,492 | +0.00(+0.00%) |
Dec 06, 1999 | 11.87 | 12.12 | 11.83 | 12.10 | 15,875,350 | +0.19(+1.62%) |
Dec 03, 1999 | 11.83 | 11.99 | 11.78 | 11.91 | 19,623,018 | +0.06(+0.55%) |
Dec 02, 1999 | 11.96 | 11.96 | 11.72 | 11.84 | 18,954,918 | -0.06(-0.51%) |
Dec 01, 1999 | 11.44 | 11.96 | 11.44 | 11.90 | 21,725,038 | +0.46(+4.02%) |
Nov 30, 1999 | 11.54 | 11.57 | 11.38 | 11.44 | 20,348,988 | -0.01(-0.08%) |
Nov 29, 1999 | 11.24 | 11.47 | 11.19 | 11.45 | 14,580,040 | +0.20(+1.76%) |
Nov 26, 1999 | 11.33 | 11.41 | 11.25 | 11.25 | 4,339,186 | -0.16(-1.42%) |
Nov 24, 1999 | 11.24 | 11.49 | 11.19 | 11.42 | 16,504,986 | +0.16(+1.44%) |
Nov 23, 1999 | 11.52 | 11.53 | 11.21 | 11.25 | 14,426,182 | -0.22(-1.95%) |
Nov 22, 1999 | 11.50 | 11.55 | 11.43 | 11.48 | 12,481,831 | -0.02(-0.18%) |
Nov 19, 1999 | 11.69 | 11.70 | 11.49 | 11.50 | 13,071,963 | -0.20(-1.69%) |
Nov 18, 1999 | 11.69 | 11.74 | 11.57 | 11.70 | 15,924,557 | +0.12(+1.01%) |
Nov 17, 1999 | 11.42 | 11.72 | 11.40 | 11.58 | 25,196,872 | +0.15(+1.34%) |
Nov 16, 1999 | 11.29 | 11.43 | 11.11 | 11.43 | 15,284,871 | +0.17(+1.53%) |
Nov 15, 1999 | 11.24 | 11.26 | 11.16 | 11.25 | 12,432,278 | +0.02(+0.17%) |
Nov 12, 1999 | 11.10 | 11.25 | 11.04 | 11.24 | 12,100,307 | +0.15(+1.38%) |
Nov 11, 1999 | 10.97 | 11.09 | 10.88 | 11.08 | 13,172,455 | +0.12(+1.07%) |
Nov 10, 1999 | 10.91 | 10.99 | 10.87 | 10.97 | 15,423,481 | +0.10(+0.92%) |
Nov 09, 1999 | 10.81 | 10.88 | 10.73 | 10.87 | 10,982,763 | +0.14(+1.35%) |
Nov 08, 1999 | 10.24 | 10.79 | 10.24 | 10.72 | 19,103,230 | +0.53(+5.23%) |
Nov 05, 1999 | 10.53 | 10.53 | 10.11 | 10.19 | 24,863,862 | -0.34(-3.26%) |
Nov 04, 1999 | 10.63 | 10.67 | 10.46 | 10.53 | 12,611,431 | +0.00(+0.00%) |
Nov 03, 1999 | 10.77 | 10.77 | 10.47 | 10.53 | 12,971,817 | -0.16(-1.51%) |
Nov 02, 1999 | 10.73 | 10.85 | 10.67 | 10.69 | 10,223,181 | -0.09(-0.84%) |