Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 12.63 | 13.33 | 12.61 | 12.82 | 5,996,740 | +0.19(+1.49%) |
Jan 28, 2000 | 13.11 | 13.12 | 12.63 | 12.63 | 6,849,765 | -0.55(-4.16%) |
Jan 27, 2000 | 13.31 | 13.46 | 13.15 | 13.18 | 5,337,252 | -0.01(-0.06%) |
Jan 26, 2000 | 13.13 | 13.35 | 13.05 | 13.19 | 12,819,483 | +0.68(+5.41%) |
Jan 25, 2000 | 12.99 | 12.99 | 12.36 | 12.51 | 6,751,170 | -0.19(-1.49%) |
Jan 24, 2000 | 13.12 | 13.12 | 12.54 | 12.70 | 5,435,846 | -0.30(-2.31%) |
Jan 21, 2000 | 13.04 | 13.22 | 12.95 | 13.00 | 8,213,291 | -0.02(-0.19%) |
Jan 20, 2000 | 13.56 | 13.61 | 12.94 | 13.02 | 5,673,203 | -0.51(-3.73%) |
Jan 19, 2000 | 13.38 | 13.68 | 13.38 | 13.53 | 4,807,032 | +0.23(+1.74%) |
Jan 18, 2000 | 13.32 | 13.59 | 13.30 | 13.30 | 3,876,591 | -0.30(-2.21%) |
Jan 14, 2000 | 13.80 | 13.82 | 13.55 | 13.60 | 4,642,708 | -0.20(-1.43%) |
Jan 13, 2000 | 13.87 | 13.95 | 13.74 | 13.80 | 4,102,263 | +0.00(+0.00%) |
Jan 12, 2000 | 13.96 | 14.19 | 13.80 | 13.80 | 5,245,960 | +0.03(+0.25%) |
Jan 11, 2000 | 13.80 | 14.03 | 13.76 | 13.76 | 4,322,458 | -0.24(-1.71%) |
Jan 10, 2000 | 13.75 | 14.17 | 13.69 | 14.00 | 7,058,639 | -0.07(-0.49%) |
Jan 07, 2000 | 13.85 | 14.21 | 13.68 | 14.07 | 7,489,169 | +0.27(+1.99%) |
Jan 06, 2000 | 12.91 | 14.03 | 12.91 | 13.80 | 10,926,833 | +1.03(+8.04%) |
Jan 05, 2000 | 12.48 | 13.18 | 12.48 | 12.77 | 6,774,541 | +0.36(+2.90%) |
Jan 04, 2000 | 12.72 | 12.98 | 12.41 | 12.41 | 4,969,165 | -0.51(-3.97%) |
Jan 03, 2000 | 13.15 | 13.21 | 12.88 | 12.92 | 3,982,124 | -0.48(-3.58%) |
Dec 31, 1999 | 13.26 | 13.52 | 13.14 | 13.40 | 1,865,628 | +0.21(+1.56%) |
Dec 30, 1999 | 13.33 | 13.53 | 13.20 | 13.20 | 3,122,160 | -0.15(-1.16%) |
Dec 29, 1999 | 13.23 | 13.38 | 13.12 | 13.35 | 3,547,943 | +0.09(+0.65%) |
Dec 28, 1999 | 12.84 | 13.26 | 12.80 | 13.26 | 3,268,226 | +0.43(+3.33%) |
Dec 27, 1999 | 12.61 | 13.01 | 12.61 | 12.84 | 3,398,956 | +0.09(+0.74%) |
Dec 23, 1999 | 12.73 | 12.81 | 12.72 | 12.74 | 3,114,127 | +0.10(+0.81%) |
Dec 22, 1999 | 12.61 | 12.96 | 12.61 | 12.64 | 4,207,796 | +0.04(+0.34%) |
Dec 21, 1999 | 12.77 | 12.91 | 12.58 | 12.60 | 5,121,439 | -0.20(-1.57%) |
Dec 20, 1999 | 12.80 | 12.95 | 12.61 | 12.80 | 3,904,344 | -0.23(-1.73%) |
Dec 17, 1999 | 13.01 | 13.11 | 12.94 | 13.02 | 8,368,121 | +0.20(+1.53%) |
Dec 16, 1999 | 12.94 | 12.97 | 12.81 | 12.83 | 2,965,870 | -0.21(-1.64%) |
Dec 15, 1999 | 12.87 | 13.15 | 12.87 | 13.04 | 5,461,042 | +0.15(+1.13%) |
Dec 14, 1999 | 12.87 | 13.26 | 12.86 | 12.90 | 4,881,160 | +0.06(+0.49%) |
Dec 13, 1999 | 12.84 | 12.94 | 12.73 | 12.83 | 3,211,261 | -0.03(-0.22%) |
Dec 10, 1999 | 12.78 | 12.92 | 12.73 | 12.86 | 2,631,379 | +0.03(+0.27%) |
Dec 09, 1999 | 13.04 | 13.15 | 12.80 | 12.83 | 2,815,787 | -0.04(-0.33%) |
Dec 08, 1999 | 12.85 | 13.07 | 12.75 | 12.87 | 3,883,895 | +0.14(+1.08%) |
Dec 07, 1999 | 13.35 | 13.35 | 12.73 | 12.73 | 4,009,877 | -0.66(-4.92%) |
Dec 06, 1999 | 13.49 | 13.56 | 13.33 | 13.39 | 2,343,263 | -0.21(-1.51%) |
Dec 03, 1999 | 13.35 | 13.80 | 13.35 | 13.60 | 5,588,850 | +0.29(+2.18%) |
Dec 02, 1999 | 13.01 | 13.48 | 13.00 | 13.31 | 4,796,807 | +0.38(+2.91%) |
Dec 01, 1999 | 12.97 | 13.04 | 12.81 | 12.93 | 3,768,503 | -0.15(-1.17%) |
Nov 30, 1999 | 12.96 | 13.12 | 12.84 | 13.08 | 5,909,830 | +0.08(+0.65%) |
Nov 29, 1999 | 12.91 | 13.01 | 12.76 | 13.00 | 4,893,941 | -0.08(-0.59%) |
Nov 26, 1999 | 13.15 | 13.15 | 13.07 | 13.08 | 1,513,243 | -0.08(-0.58%) |
Nov 24, 1999 | 13.21 | 13.47 | 13.14 | 13.15 | 5,269,331 | -0.09(-0.65%) |
Nov 23, 1999 | 13.51 | 13.51 | 13.20 | 13.24 | 4,645,629 | -0.31(-2.27%) |
Nov 22, 1999 | 13.76 | 13.82 | 13.55 | 13.55 | 3,705,694 | -0.46(-3.29%) |
Nov 19, 1999 | 14.09 | 14.11 | 13.96 | 14.01 | 4,324,284 | -0.07(-0.49%) |
Nov 18, 1999 | 13.91 | 14.15 | 13.87 | 14.08 | 4,981,216 | +0.18(+1.29%) |
Nov 17, 1999 | 13.69 | 14.01 | 13.69 | 13.90 | 4,236,644 | +0.05(+0.38%) |
Nov 16, 1999 | 13.35 | 13.86 | 13.35 | 13.85 | 5,952,920 | +0.50(+3.78%) |
Nov 15, 1999 | 13.04 | 13.47 | 13.03 | 13.34 | 2,934,831 | +0.24(+1.83%) |
Nov 12, 1999 | 12.91 | 13.12 | 12.84 | 13.10 | 5,254,359 | +0.23(+1.80%) |
Nov 11, 1999 | 12.94 | 13.03 | 12.86 | 12.87 | 2,518,543 | -0.10(-0.79%) |
Nov 10, 1999 | 12.80 | 13.00 | 12.75 | 12.97 | 3,110,840 | +0.09(+0.73%) |
Nov 09, 1999 | 13.04 | 13.06 | 12.87 | 12.88 | 3,010,785 | -0.13(-0.99%) |
Nov 08, 1999 | 13.05 | 13.17 | 12.97 | 13.01 | 3,273,339 | -0.09(-0.72%) |
Nov 05, 1999 | 13.08 | 13.18 | 13.04 | 13.10 | 2,775,254 | +0.13(+0.99%) |
Nov 04, 1999 | 12.99 | 13.13 | 12.95 | 12.97 | 4,425,434 | +0.03(+0.26%) |
Nov 03, 1999 | 12.96 | 13.10 | 12.91 | 12.94 | 4,496,642 | -0.05(-0.39%) |
Nov 02, 1999 | 12.97 | 13.16 | 12.93 | 12.99 | 5,106,102 | +0.12(+0.93%) |