Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 11.33 | 11.36 | 11.03 | 11.14 | 16,454,677 | -0.12(-1.03%) |
Feb 28, 2000 | 11.14 | 11.29 | 10.84 | 11.26 | 21,887,548 | +0.12(+1.04%) |
Feb 25, 2000 | 11.23 | 11.24 | 10.88 | 11.14 | 21,361,514 | -0.27(-2.37%) |
Feb 24, 2000 | 11.61 | 11.64 | 11.14 | 11.41 | 29,920,532 | -0.37(-3.11%) |
Feb 23, 2000 | 12.09 | 12.12 | 11.78 | 11.78 | 13,410,279 | -0.39(-3.18%) |
Feb 22, 2000 | 12.07 | 12.23 | 11.88 | 12.17 | 11,812,471 | +0.18(+1.52%) |
Feb 18, 2000 | 12.15 | 12.22 | 11.90 | 11.98 | 13,327,884 | -0.27(-2.21%) |
Feb 17, 2000 | 12.52 | 12.55 | 12.19 | 12.25 | 9,342,250 | -0.10(-0.78%) |
Feb 16, 2000 | 12.42 | 12.48 | 12.22 | 12.35 | 14,946,049 | +0.02(+0.15%) |
Feb 15, 2000 | 12.02 | 12.42 | 11.99 | 12.33 | 15,938,338 | +0.32(+2.67%) |
Feb 14, 2000 | 11.91 | 12.11 | 11.87 | 12.01 | 11,923,623 | +0.03(+0.23%) |
Feb 11, 2000 | 12.03 | 12.14 | 11.75 | 11.98 | 16,544,503 | -0.09(-0.72%) |
Feb 10, 2000 | 12.35 | 12.44 | 11.99 | 12.07 | 18,332,950 | -0.31(-2.50%) |
Feb 09, 2000 | 12.70 | 12.71 | 12.33 | 12.38 | 20,071,960 | -0.32(-2.51%) |
Feb 08, 2000 | 12.76 | 12.84 | 12.57 | 12.70 | 9,900,917 | +0.10(+0.76%) |
Feb 07, 2000 | 12.62 | 12.69 | 12.53 | 12.60 | 9,407,842 | -0.11(-0.83%) |
Feb 04, 2000 | 12.86 | 12.94 | 12.66 | 12.71 | 11,162,685 | -0.18(-1.43%) |
Feb 03, 2000 | 13.15 | 13.15 | 12.67 | 12.89 | 16,554,520 | -0.32(-2.41%) |
Feb 02, 2000 | 13.23 | 13.36 | 13.14 | 13.21 | 9,367,453 | +0.09(+0.66%) |
Feb 01, 2000 | 13.22 | 13.23 | 13.06 | 13.12 | 9,838,879 | -0.19(-1.45%) |
Jan 31, 2000 | 13.18 | 13.42 | 12.81 | 13.32 | 14,643,289 | +0.24(+1.85%) |
Jan 28, 2000 | 12.51 | 13.18 | 12.51 | 13.08 | 19,936,250 | +0.62(+4.97%) |
Jan 27, 2000 | 12.96 | 12.99 | 12.46 | 12.46 | 20,049,988 | -0.46(-3.59%) |
Jan 26, 2000 | 13.35 | 13.44 | 12.85 | 12.92 | 15,344,451 | -0.27(-2.05%) |
Jan 25, 2000 | 12.98 | 13.45 | 12.93 | 13.19 | 20,947,926 | +0.24(+1.86%) |
Jan 24, 2000 | 13.95 | 13.96 | 12.93 | 12.95 | 18,266,710 | -0.96(-6.88%) |
Jan 21, 2000 | 14.20 | 14.20 | 13.87 | 13.91 | 13,810,296 | -0.32(-2.25%) |
Jan 20, 2000 | 14.28 | 14.28 | 13.94 | 14.23 | 7,795,817 | +0.05(+0.35%) |
Jan 19, 2000 | 14.08 | 14.25 | 14.02 | 14.18 | 8,904,428 | +0.05(+0.34%) |
Jan 18, 2000 | 14.24 | 14.40 | 14.09 | 14.13 | 7,876,919 | -0.37(-2.54%) |
Jan 14, 2000 | 14.54 | 14.60 | 14.36 | 14.50 | 8,736,408 | +0.05(+0.34%) |
Jan 13, 2000 | 14.54 | 14.86 | 14.40 | 14.45 | 7,544,756 | -0.02(-0.14%) |
Jan 12, 2000 | 14.53 | 14.71 | 14.42 | 14.47 | 8,344,468 | -0.13(-0.92%) |
Jan 11, 2000 | 14.39 | 14.69 | 14.38 | 14.60 | 9,952,616 | +0.05(+0.33%) |
Jan 10, 2000 | 14.96 | 15.00 | 14.56 | 14.56 | 7,970,299 | -0.38(-2.53%) |
Jan 07, 2000 | 14.56 | 15.00 | 14.49 | 14.93 | 15,939,307 | +0.61(+4.26%) |
Jan 06, 2000 | 13.97 | 14.54 | 13.95 | 14.32 | 8,668,553 | +0.43(+3.13%) |
Jan 05, 2000 | 13.74 | 14.05 | 13.69 | 13.89 | 13,304,297 | +0.15(+1.06%) |
Jan 04, 2000 | 14.10 | 14.17 | 13.73 | 13.74 | 12,639,324 | -0.52(-3.67%) |
Jan 03, 2000 | 14.41 | 14.51 | 14.17 | 14.27 | 7,502,428 | -0.16(-1.14%) |
Dec 31, 1999 | 14.47 | 14.60 | 14.41 | 14.43 | 2,225,299 | -0.04(-0.27%) |
Dec 30, 1999 | 14.39 | 14.62 | 14.39 | 14.47 | 3,961,724 | +0.16(+1.15%) |
Dec 29, 1999 | 14.88 | 14.88 | 14.28 | 14.30 | 5,048,686 | -0.46(-3.14%) |
Dec 28, 1999 | 15.13 | 15.13 | 14.60 | 14.77 | 5,526,897 | -0.36(-2.36%) |
Dec 27, 1999 | 14.77 | 15.13 | 14.66 | 15.13 | 6,726,950 | +0.34(+2.29%) |
Dec 23, 1999 | 14.33 | 14.84 | 14.24 | 14.79 | 9,388,455 | +0.62(+4.37%) |
Dec 22, 1999 | 14.06 | 14.35 | 14.05 | 14.17 | 9,344,189 | +0.09(+0.62%) |
Dec 21, 1999 | 14.18 | 14.19 | 13.95 | 14.08 | 9,399,764 | -0.15(-1.07%) |
Dec 20, 1999 | 14.54 | 14.55 | 13.99 | 14.23 | 10,302,873 | -0.45(-3.05%) |
Dec 17, 1999 | 14.71 | 14.77 | 14.29 | 14.68 | 23,585,522 | +0.04(+0.26%) |
Dec 16, 1999 | 14.81 | 14.82 | 14.46 | 14.64 | 10,479,618 | -0.01(-0.05%) |
Dec 15, 1999 | 14.56 | 14.73 | 14.47 | 14.65 | 9,766,824 | +0.07(+0.51%) |
Dec 14, 1999 | 14.28 | 14.81 | 14.24 | 14.58 | 9,342,250 | +0.15(+1.07%) |
Dec 13, 1999 | 14.64 | 14.67 | 14.25 | 14.42 | 8,775,181 | -0.18(-1.25%) |
Dec 10, 1999 | 14.70 | 14.72 | 14.43 | 14.60 | 9,460,187 | +0.17(+1.20%) |
Dec 09, 1999 | 14.24 | 14.64 | 14.20 | 14.43 | 14,020,645 | +0.31(+2.23%) |
Dec 08, 1999 | 14.36 | 14.44 | 13.97 | 14.12 | 16,064,030 | -0.33(-2.30%) |
Dec 07, 1999 | 15.00 | 15.04 | 14.40 | 14.45 | 17,642,128 | -0.53(-3.55%) |
Dec 06, 1999 | 14.86 | 15.16 | 14.79 | 14.98 | 10,904,192 | -0.07(-0.45%) |
Dec 03, 1999 | 15.32 | 15.39 | 14.87 | 15.05 | 20,552,756 | -0.44(-2.83%) |
Dec 02, 1999 | 15.66 | 15.68 | 15.32 | 15.49 | 10,568,798 | -0.37(-2.36%) |