Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 18.32 | 18.90 | 18.20 | 18.48 | 16,695,591 | +0.16(+0.88%) |
Jan 28, 2000 | 19.14 | 19.16 | 18.32 | 18.32 | 16,914,722 | -0.82(-4.30%) |
Jan 27, 2000 | 20.17 | 20.17 | 18.80 | 19.14 | 27,285,358 | -1.15(-5.65%) |
Jan 26, 2000 | 21.07 | 21.07 | 20.19 | 20.29 | 36,873,028 | -0.90(-4.27%) |
Jan 25, 2000 | 20.87 | 21.25 | 20.23 | 21.19 | 15,120,025 | +0.32(+1.54%) |
Jan 24, 2000 | 21.48 | 21.48 | 20.45 | 20.87 | 17,576,154 | -0.64(-2.99%) |
Jan 21, 2000 | 21.19 | 21.51 | 21.15 | 21.51 | 17,699,862 | +0.32(+1.52%) |
Jan 20, 2000 | 20.99 | 21.21 | 20.95 | 21.19 | 17,951,630 | +0.20(+0.95%) |
Jan 19, 2000 | 20.91 | 20.99 | 20.61 | 20.99 | 19,925,360 | +0.08(+0.38%) |
Jan 18, 2000 | 19.64 | 20.91 | 19.64 | 20.91 | 28,528,654 | +1.27(+6.45%) |
Jan 14, 2000 | 19.53 | 19.93 | 19.53 | 19.64 | 11,687,908 | +0.16(+0.83%) |
Jan 13, 2000 | 19.77 | 19.77 | 19.45 | 19.48 | 9,494,735 | -0.30(-1.53%) |
Jan 12, 2000 | 19.56 | 19.89 | 19.45 | 19.79 | 13,047,451 | +0.22(+1.13%) |
Jan 11, 2000 | 19.35 | 19.71 | 19.35 | 19.56 | 14,621,463 | +0.64(+3.40%) |
Jan 10, 2000 | 19.54 | 19.61 | 18.90 | 18.92 | 13,561,243 | -0.62(-3.19%) |
Jan 07, 2000 | 18.62 | 19.54 | 18.62 | 19.54 | 17,844,084 | +1.21(+6.58%) |
Jan 06, 2000 | 18.32 | 18.56 | 18.20 | 18.34 | 11,087,707 | +0.02(+0.11%) |
Jan 05, 2000 | 18.16 | 18.48 | 18.04 | 18.32 | 14,713,156 | +0.16(+0.89%) |
Jan 04, 2000 | 18.14 | 18.28 | 17.90 | 18.16 | 11,364,651 | +0.02(+0.11%) |
Jan 03, 2000 | 18.66 | 18.66 | 17.78 | 18.14 | 17,105,568 | -0.60(-3.21%) |
Dec 31, 1999 | 18.80 | 18.94 | 18.68 | 18.74 | 4,406,549 | -0.06(-0.32%) |
Dec 30, 1999 | 18.96 | 19.12 | 18.80 | 18.80 | 6,176,691 | -0.16(-0.85%) |
Dec 29, 1999 | 19.02 | 19.26 | 18.86 | 18.96 | 5,694,914 | -0.06(-0.32%) |
Dec 28, 1999 | 19.14 | 19.18 | 18.88 | 19.02 | 7,364,970 | -0.12(-0.62%) |
Dec 27, 1999 | 19.06 | 19.28 | 18.84 | 19.14 | 9,610,362 | +0.08(+0.42%) |
Dec 23, 1999 | 18.92 | 19.38 | 18.92 | 19.06 | 10,490,926 | +0.24(+1.28%) |
Dec 22, 1999 | 18.82 | 19.54 | 18.82 | 18.82 | 14,081,873 | +0.02(+0.10%) |
Dec 21, 1999 | 19.16 | 19.30 | 18.70 | 18.80 | 9,868,656 | -0.36(-1.88%) |
Dec 20, 1999 | 19.22 | 19.43 | 18.82 | 19.16 | 11,788,926 | -0.06(-0.32%) |
Dec 17, 1999 | 18.82 | 19.26 | 18.46 | 19.22 | 24,921,232 | +0.40(+2.14%) |
Dec 16, 1999 | 19.26 | 19.43 | 18.62 | 18.82 | 16,486,406 | -0.44(-2.30%) |
Dec 15, 1999 | 19.69 | 19.69 | 19.10 | 19.26 | 14,083,738 | -0.44(-2.24%) |
Dec 14, 1999 | 19.93 | 19.93 | 19.64 | 19.71 | 11,068,125 | -0.24(-1.21%) |
Dec 13, 1999 | 20.27 | 20.27 | 19.75 | 19.95 | 8,686,904 | -0.40(-1.98%) |
Dec 10, 1999 | 19.99 | 20.39 | 19.99 | 20.35 | 18,229,196 | +0.36(+1.80%) |
Dec 09, 1999 | 19.32 | 20.01 | 19.32 | 19.99 | 21,335,568 | +0.69(+3.55%) |
Dec 08, 1999 | 19.10 | 19.59 | 19.10 | 19.30 | 31,120,302 | +0.32(+1.69%) |
Dec 07, 1999 | 20.19 | 20.19 | 18.90 | 18.98 | 56,178,920 | -1.80(-8.68%) |
Dec 06, 1999 | 21.94 | 21.94 | 20.15 | 20.79 | 41,233,576 | -1.19(-5.42%) |
Dec 03, 1999 | 21.82 | 22.20 | 21.82 | 21.98 | 11,924,445 | +0.28(+1.29%) |
Dec 02, 1999 | 21.86 | 21.86 | 21.56 | 21.70 | 7,399,472 | -0.24(-1.10%) |
Dec 01, 1999 | 21.66 | 22.20 | 21.46 | 21.94 | 16,881,774 | +0.28(+1.31%) |
Nov 30, 1999 | 21.57 | 21.86 | 21.39 | 21.66 | 11,744,789 | +0.08(+0.37%) |
Nov 29, 1999 | 21.41 | 21.62 | 21.15 | 21.57 | 13,241,716 | +0.16(+0.75%) |
Nov 26, 1999 | 21.84 | 21.84 | 21.41 | 21.41 | 5,144,756 | -0.44(-2.03%) |
Nov 24, 1999 | 21.46 | 22.02 | 21.30 | 21.86 | 18,117,298 | +0.40(+1.87%) |
Nov 23, 1999 | 21.17 | 21.54 | 21.17 | 21.46 | 29,946,320 | +0.42(+2.02%) |
Nov 22, 1999 | 19.79 | 21.25 | 19.79 | 21.03 | 38,888,412 | +1.57(+8.05%) |
Nov 19, 1999 | 19.45 | 19.53 | 19.20 | 19.46 | 11,660,245 | +0.02(+0.10%) |
Nov 18, 1999 | 19.28 | 19.56 | 19.06 | 19.45 | 10,265,889 | +0.16(+0.83%) |
Nov 17, 1999 | 19.06 | 19.30 | 18.82 | 19.28 | 12,289,663 | +0.22(+1.16%) |
Nov 16, 1999 | 18.74 | 19.06 | 18.58 | 19.06 | 10,209,630 | +0.32(+1.72%) |
Nov 15, 1999 | 18.50 | 18.76 | 18.50 | 18.74 | 8,614,171 | +0.24(+1.30%) |
Nov 12, 1999 | 18.26 | 18.50 | 18.20 | 18.50 | 7,521,314 | +0.24(+1.32%) |
Nov 11, 1999 | 18.62 | 18.64 | 18.18 | 18.26 | 7,533,126 | -0.36(-1.95%) |
Nov 10, 1999 | 18.56 | 18.74 | 18.34 | 18.62 | 8,009,930 | +0.06(+0.33%) |
Nov 09, 1999 | 18.92 | 18.92 | 18.42 | 18.56 | 6,940,074 | -0.36(-1.90%) |
Nov 08, 1999 | 18.70 | 18.96 | 18.56 | 18.92 | 8,509,734 | +0.22(+1.17%) |
Nov 05, 1999 | 18.54 | 18.80 | 18.54 | 18.70 | 12,767,088 | +0.46(+2.54%) |
Nov 04, 1999 | 18.30 | 18.50 | 18.04 | 18.24 | 11,728,315 | -0.06(-0.33%) |
Nov 03, 1999 | 18.58 | 18.58 | 18.04 | 18.30 | 12,319,813 | -0.28(-1.51%) |
Nov 02, 1999 | 18.96 | 18.96 | 18.44 | 18.58 | 10,041,474 | -0.40(-2.12%) |