Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 12.38 | 13.07 | 12.37 | 13.00 | 3,044,184 | +0.51(+4.11%) |
Jan 28, 2000 | 12.71 | 12.80 | 12.44 | 12.48 | 2,963,473 | -0.37(-2.88%) |
Jan 27, 2000 | 12.70 | 12.96 | 12.63 | 12.85 | 2,562,455 | +0.25(+2.00%) |
Jan 26, 2000 | 12.62 | 12.94 | 12.58 | 12.60 | 5,423,667 | +0.11(+0.87%) |
Jan 25, 2000 | 11.96 | 12.52 | 11.96 | 12.49 | 4,171,597 | +0.50(+4.19%) |
Jan 24, 2000 | 12.17 | 12.46 | 11.88 | 11.99 | 4,122,156 | +0.02(+0.20%) |
Jan 21, 2000 | 12.07 | 12.13 | 11.91 | 11.97 | 2,593,726 | +0.02(+0.19%) |
Jan 20, 2000 | 11.85 | 12.20 | 11.70 | 11.94 | 4,648,677 | +0.19(+1.66%) |
Jan 19, 2000 | 12.11 | 12.21 | 11.73 | 11.75 | 2,715,848 | -0.21(-1.73%) |
Jan 18, 2000 | 12.46 | 12.46 | 11.95 | 11.96 | 2,411,599 | -0.63(-4.98%) |
Jan 14, 2000 | 12.46 | 12.71 | 12.44 | 12.58 | 2,585,274 | +0.28(+2.24%) |
Jan 13, 2000 | 12.35 | 12.48 | 12.17 | 12.31 | 2,396,386 | +0.06(+0.52%) |
Jan 12, 2000 | 12.30 | 12.53 | 12.10 | 12.24 | 2,390,470 | -0.06(-0.52%) |
Jan 11, 2000 | 12.18 | 12.62 | 12.13 | 12.31 | 2,941,922 | +0.11(+0.93%) |
Jan 10, 2000 | 12.07 | 12.35 | 11.98 | 12.19 | 2,016,497 | +0.17(+1.39%) |
Jan 07, 2000 | 11.89 | 12.11 | 11.71 | 12.02 | 2,472,448 | +0.17(+1.46%) |
Jan 06, 2000 | 11.48 | 12.02 | 11.48 | 11.85 | 4,516,835 | +0.24(+2.04%) |
Jan 05, 2000 | 11.87 | 12.08 | 11.62 | 11.62 | 3,553,379 | -0.30(-2.54%) |
Jan 04, 2000 | 12.23 | 12.28 | 11.75 | 11.92 | 4,290,761 | -0.47(-3.78%) |
Jan 03, 2000 | 12.96 | 12.96 | 12.29 | 12.39 | 2,659,646 | -0.71(-5.41%) |
Dec 31, 1999 | 13.04 | 13.23 | 13.04 | 13.09 | 478,770 | +0.04(+0.30%) |
Dec 30, 1999 | 13.04 | 13.23 | 12.98 | 13.06 | 1,228,406 | +0.02(+0.15%) |
Dec 29, 1999 | 12.80 | 13.10 | 12.79 | 13.04 | 1,327,287 | +0.30(+2.32%) |
Dec 28, 1999 | 12.50 | 12.89 | 12.49 | 12.74 | 1,618,437 | +0.28(+2.22%) |
Dec 27, 1999 | 12.55 | 12.80 | 12.46 | 12.46 | 1,272,354 | -0.08(-0.63%) |
Dec 23, 1999 | 12.24 | 12.59 | 12.24 | 12.54 | 1,219,955 | +0.31(+2.49%) |
Dec 22, 1999 | 12.41 | 12.46 | 12.24 | 12.24 | 1,113,045 | -0.19(-1.55%) |
Dec 21, 1999 | 12.11 | 12.60 | 12.03 | 12.43 | 3,113,062 | +0.20(+1.66%) |
Dec 20, 1999 | 12.33 | 12.41 | 12.06 | 12.23 | 1,892,262 | +0.01(+0.07%) |
Dec 17, 1999 | 12.19 | 12.30 | 12.08 | 12.22 | 3,917,633 | +0.20(+1.63%) |
Dec 16, 1999 | 12.38 | 12.38 | 11.94 | 12.02 | 3,445,624 | -0.44(-3.51%) |
Dec 15, 1999 | 12.60 | 12.68 | 12.45 | 12.46 | 2,230,317 | -0.18(-1.44%) |
Dec 14, 1999 | 12.88 | 12.94 | 12.64 | 12.64 | 2,278,067 | -0.46(-3.50%) |
Dec 13, 1999 | 13.26 | 13.26 | 12.96 | 13.10 | 2,524,424 | -0.11(-0.85%) |
Dec 10, 1999 | 12.74 | 13.30 | 12.69 | 13.21 | 3,323,924 | +0.62(+4.96%) |
Dec 09, 1999 | 12.47 | 12.82 | 12.47 | 12.59 | 2,731,905 | +0.12(+0.99%) |
Dec 08, 1999 | 12.48 | 12.63 | 12.37 | 12.46 | 1,683,090 | -0.05(-0.40%) |
Dec 07, 1999 | 12.46 | 12.60 | 12.31 | 12.51 | 2,459,349 | +0.13(+1.08%) |
Dec 06, 1999 | 12.37 | 12.51 | 12.27 | 12.38 | 1,798,451 | -0.01(-0.05%) |
Dec 03, 1999 | 12.37 | 12.56 | 12.31 | 12.39 | 2,176,228 | +0.30(+2.47%) |
Dec 02, 1999 | 12.13 | 12.19 | 11.97 | 12.09 | 1,713,938 | +0.06(+0.47%) |
Dec 01, 1999 | 11.82 | 12.09 | 11.76 | 12.03 | 2,060,867 | +0.13(+1.09%) |
Nov 30, 1999 | 11.66 | 12.10 | 11.66 | 11.90 | 2,638,940 | +0.26(+2.22%) |
Nov 29, 1999 | 11.94 | 11.94 | 11.60 | 11.64 | 2,078,192 | -0.38(-3.16%) |
Nov 26, 1999 | 12.13 | 12.15 | 12.02 | 12.02 | 469,896 | -0.03(-0.24%) |
Nov 24, 1999 | 12.21 | 12.23 | 12.05 | 12.05 | 1,334,471 | -0.20(-1.61%) |
Nov 23, 1999 | 12.20 | 12.38 | 12.13 | 12.25 | 2,305,111 | +0.06(+0.50%) |
Nov 22, 1999 | 12.17 | 12.32 | 12.11 | 12.19 | 1,643,369 | -0.02(-0.17%) |
Nov 19, 1999 | 12.23 | 12.36 | 12.18 | 12.21 | 1,596,886 | +0.01(+0.08%) |
Nov 18, 1999 | 12.33 | 12.39 | 12.19 | 12.20 | 2,708,664 | +0.02(+0.16%) |
Nov 17, 1999 | 12.44 | 12.48 | 12.18 | 12.18 | 1,843,666 | -0.38(-3.05%) |
Nov 16, 1999 | 12.48 | 12.62 | 12.22 | 12.56 | 3,762,128 | +0.18(+1.43%) |
Nov 15, 1999 | 12.21 | 12.44 | 12.13 | 12.39 | 2,905,581 | +0.24(+1.95%) |
Nov 12, 1999 | 11.70 | 12.21 | 11.67 | 12.15 | 3,223,775 | +0.67(+5.83%) |
Nov 11, 1999 | 11.49 | 11.57 | 11.35 | 11.48 | 2,904,736 | +0.06(+0.52%) |
Nov 10, 1999 | 11.51 | 11.66 | 11.40 | 11.42 | 2,983,334 | -0.08(-0.73%) |
Nov 09, 1999 | 11.62 | 11.69 | 11.43 | 11.51 | 3,157,009 | -0.07(-0.59%) |
Nov 08, 1999 | 11.86 | 11.86 | 11.52 | 11.57 | 2,650,772 | -0.22(-1.88%) |
Nov 05, 1999 | 11.82 | 11.91 | 11.68 | 11.80 | 2,501,183 | +0.27(+2.35%) |
Nov 04, 1999 | 11.66 | 11.86 | 11.49 | 11.52 | 3,064,044 | -0.05(-0.46%) |
Nov 03, 1999 | 11.62 | 11.69 | 11.47 | 11.58 | 3,367,449 | -0.04(-0.34%) |
Nov 02, 1999 | 11.76 | 11.93 | 11.58 | 11.62 | 3,448,582 | -0.12(-1.01%) |