Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 14.55 | 15.93 | 14.42 | 15.66 | 19,114,526 | +1.09(+7.50%) |
Jan 28, 2000 | 14.65 | 14.88 | 14.42 | 14.57 | 11,944,107 | -0.16(-1.08%) |
Jan 27, 2000 | 14.66 | 14.85 | 14.44 | 14.73 | 11,117,375 | +0.13(+0.87%) |
Jan 26, 2000 | 14.85 | 14.90 | 14.55 | 14.60 | 14,422,326 | -0.19(-1.28%) |
Jan 25, 2000 | 15.18 | 15.23 | 14.71 | 14.79 | 15,725,320 | -0.41(-2.70%) |
Jan 24, 2000 | 15.25 | 15.37 | 15.15 | 15.20 | 13,904,135 | +0.02(+0.10%) |
Jan 21, 2000 | 15.14 | 15.50 | 14.92 | 15.18 | 20,300,828 | +0.57(+3.89%) |
Jan 20, 2000 | 14.68 | 14.98 | 14.61 | 14.61 | 9,645,079 | +0.05(+0.33%) |
Jan 19, 2000 | 14.54 | 14.79 | 14.54 | 14.57 | 10,539,058 | -0.29(-1.92%) |
Jan 18, 2000 | 14.41 | 15.15 | 14.36 | 14.85 | 17,295,716 | +0.62(+4.33%) |
Jan 14, 2000 | 14.14 | 14.31 | 14.05 | 14.24 | 11,314,762 | +0.19(+1.35%) |
Jan 13, 2000 | 14.41 | 14.46 | 14.05 | 14.05 | 13,460,706 | -0.11(-0.79%) |
Jan 12, 2000 | 14.25 | 14.57 | 14.16 | 14.16 | 15,254,992 | -0.49(-3.37%) |
Jan 11, 2000 | 14.60 | 14.76 | 14.47 | 14.65 | 13,143,067 | -0.14(-0.94%) |
Jan 10, 2000 | 14.87 | 14.99 | 14.61 | 14.79 | 15,965,824 | -0.08(-0.53%) |
Jan 07, 2000 | 14.88 | 14.93 | 14.61 | 14.87 | 17,943,256 | -0.11(-0.74%) |
Jan 06, 2000 | 15.09 | 15.09 | 14.76 | 14.98 | 16,740,341 | -0.17(-1.15%) |
Jan 05, 2000 | 14.92 | 15.37 | 14.79 | 15.15 | 22,656,026 | +0.49(+3.35%) |
Jan 04, 2000 | 15.09 | 15.28 | 14.47 | 14.66 | 17,807,974 | -0.49(-3.24%) |
Jan 03, 2000 | 15.32 | 15.58 | 15.07 | 15.15 | 16,591,213 | -0.41(-2.63%) |
Dec 31, 1999 | 15.56 | 15.72 | 15.53 | 15.56 | 3,533,193 | +0.02(+0.10%) |
Dec 30, 1999 | 15.50 | 15.58 | 15.44 | 15.55 | 5,603,584 | -0.06(-0.40%) |
Dec 29, 1999 | 15.80 | 15.86 | 15.52 | 15.61 | 6,397,880 | -0.11(-0.71%) |
Dec 28, 1999 | 15.42 | 15.79 | 15.34 | 15.72 | 14,933,002 | +0.52(+3.44%) |
Dec 27, 1999 | 15.83 | 15.85 | 14.96 | 15.20 | 31,385,766 | -0.97(-5.97%) |
Dec 23, 1999 | 16.29 | 16.56 | 16.10 | 16.16 | 12,407,314 | -0.14(-0.87%) |
Dec 22, 1999 | 16.94 | 17.00 | 16.26 | 16.31 | 18,087,242 | -0.27(-1.62%) |
Dec 21, 1999 | 16.53 | 17.00 | 16.40 | 16.57 | 18,686,130 | +0.17(+1.05%) |
Dec 20, 1999 | 16.42 | 16.43 | 16.18 | 16.40 | 9,694,525 | -0.02(-0.09%) |
Dec 17, 1999 | 16.40 | 16.54 | 16.28 | 16.42 | 23,393,362 | +0.16(+0.98%) |
Dec 16, 1999 | 16.31 | 16.37 | 16.04 | 16.26 | 14,334,906 | -0.10(-0.59%) |
Dec 15, 1999 | 16.31 | 16.48 | 16.29 | 16.35 | 11,400,600 | -0.03(-0.18%) |
Dec 14, 1999 | 16.31 | 16.57 | 16.23 | 16.38 | 11,655,740 | -0.13(-0.77%) |
Dec 13, 1999 | 15.94 | 16.57 | 15.86 | 16.51 | 11,821,877 | +0.52(+3.26%) |
Dec 10, 1999 | 16.37 | 16.37 | 15.96 | 15.99 | 7,381,652 | -0.29(-1.75%) |
Dec 09, 1999 | 16.19 | 16.28 | 16.05 | 16.28 | 9,055,686 | +0.08(+0.52%) |
Dec 08, 1999 | 16.21 | 16.37 | 16.07 | 16.19 | 7,430,702 | +0.01(+0.08%) |
Dec 07, 1999 | 16.48 | 16.61 | 16.12 | 16.18 | 12,685,793 | -0.10(-0.59%) |
Dec 06, 1999 | 16.43 | 16.67 | 16.10 | 16.28 | 11,380,821 | -0.41(-2.45%) |
Dec 03, 1999 | 16.37 | 16.76 | 16.35 | 16.68 | 14,970,580 | +0.30(+1.80%) |
Dec 02, 1999 | 16.23 | 16.65 | 16.16 | 16.39 | 12,148,219 | +0.10(+0.61%) |
Dec 01, 1999 | 15.99 | 16.40 | 15.82 | 16.29 | 15,630,384 | +0.17(+1.04%) |
Nov 30, 1999 | 15.93 | 16.31 | 15.93 | 16.12 | 15,421,130 | +0.29(+1.85%) |
Nov 29, 1999 | 16.08 | 16.08 | 15.70 | 15.83 | 14,936,957 | -0.07(-0.41%) |
Nov 26, 1999 | 15.83 | 16.08 | 15.80 | 15.90 | 4,158,186 | +0.19(+1.22%) |
Nov 24, 1999 | 15.56 | 15.82 | 15.56 | 15.70 | 8,462,337 | +0.06(+0.39%) |
Nov 23, 1999 | 16.08 | 16.08 | 15.58 | 15.64 | 8,687,019 | -0.43(-2.67%) |
Nov 22, 1999 | 16.21 | 16.24 | 15.93 | 16.07 | 8,067,167 | -0.31(-1.90%) |
Nov 19, 1999 | 16.23 | 16.46 | 16.21 | 16.38 | 6,335,776 | +0.20(+1.27%) |
Nov 18, 1999 | 16.42 | 16.46 | 16.16 | 16.18 | 7,173,980 | -0.30(-1.83%) |
Nov 17, 1999 | 16.23 | 16.54 | 16.21 | 16.48 | 9,245,953 | +0.19(+1.16%) |
Nov 16, 1999 | 16.05 | 16.38 | 16.02 | 16.29 | 8,045,015 | +0.27(+1.67%) |
Nov 15, 1999 | 15.99 | 16.07 | 15.88 | 16.02 | 7,243,599 | +0.13(+0.80%) |
Nov 12, 1999 | 16.02 | 16.10 | 15.90 | 15.90 | 9,007,031 | -0.16(-0.98%) |
Nov 11, 1999 | 16.21 | 16.21 | 15.91 | 16.05 | 9,657,342 | -0.03(-0.19%) |
Nov 10, 1999 | 15.86 | 16.10 | 15.82 | 16.08 | 8,994,373 | +0.19(+1.18%) |
Nov 09, 1999 | 16.26 | 16.26 | 15.80 | 15.90 | 10,152,590 | -0.39(-2.42%) |
Nov 08, 1999 | 15.77 | 16.31 | 15.77 | 16.29 | 12,240,781 | +0.54(+3.42%) |
Nov 05, 1999 | 15.88 | 16.05 | 15.75 | 15.75 | 14,841,626 | -0.08(-0.50%) |
Nov 04, 1999 | 16.07 | 16.10 | 15.83 | 15.83 | 7,854,748 | -0.22(-1.39%) |
Nov 03, 1999 | 15.86 | 16.12 | 15.82 | 16.05 | 10,548,947 | +0.13(+0.79%) |
Nov 02, 1999 | 16.26 | 16.40 | 15.93 | 15.93 | 9,494,764 | -0.36(-2.23%) |