Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 16.36 | 16.51 | 16.06 | 16.50 | 6,919,901 | +0.12(+0.75%) |
Jan 28, 2000 | 16.93 | 16.93 | 16.22 | 16.37 | 14,677,568 | -0.61(-3.60%) |
Jan 27, 2000 | 16.65 | 17.05 | 16.52 | 16.99 | 13,767,207 | +0.56(+3.42%) |
Jan 26, 2000 | 16.16 | 16.46 | 16.13 | 16.42 | 15,688,092 | +0.51(+3.20%) |
Jan 25, 2000 | 16.91 | 16.93 | 15.83 | 15.92 | 26,186,334 | -0.92(-5.45%) |
Jan 24, 2000 | 15.67 | 17.77 | 15.48 | 16.83 | 43,733,128 | +0.07(+0.42%) |
Jan 21, 2000 | 18.38 | 18.38 | 16.24 | 16.76 | 37,337,636 | -1.61(-8.77%) |
Jan 20, 2000 | 18.61 | 18.65 | 17.57 | 18.37 | 15,670,632 | -0.46(-2.44%) |
Jan 19, 2000 | 18.61 | 18.93 | 18.54 | 18.83 | 8,505,374 | -0.26(-1.34%) |
Jan 18, 2000 | 19.09 | 19.26 | 18.94 | 19.09 | 6,825,864 | -0.01(-0.05%) |
Jan 14, 2000 | 18.85 | 19.10 | 18.83 | 19.10 | 7,511,391 | +0.33(+1.74%) |
Jan 13, 2000 | 19.08 | 19.10 | 18.70 | 18.77 | 8,094,609 | -0.33(-1.71%) |
Jan 12, 2000 | 19.04 | 19.32 | 18.95 | 19.10 | 9,544,079 | -0.12(-0.64%) |
Jan 11, 2000 | 18.83 | 19.22 | 18.68 | 19.22 | 6,772,259 | +0.30(+1.56%) |
Jan 10, 2000 | 18.90 | 19.15 | 18.67 | 18.93 | 10,509,576 | -0.09(-0.48%) |
Jan 07, 2000 | 17.88 | 19.10 | 17.82 | 19.02 | 15,058,314 | +1.41(+8.00%) |
Jan 06, 2000 | 17.16 | 17.86 | 17.15 | 17.61 | 9,992,214 | +0.78(+4.61%) |
Jan 05, 2000 | 17.12 | 17.20 | 16.73 | 16.83 | 7,808,513 | -0.33(-1.90%) |
Jan 04, 2000 | 17.36 | 17.69 | 16.94 | 17.16 | 6,540,993 | -0.34(-1.93%) |
Jan 03, 2000 | 17.60 | 17.62 | 17.25 | 17.50 | 6,547,426 | -0.39(-2.16%) |
Dec 31, 1999 | 17.92 | 17.93 | 17.75 | 17.88 | 940,685 | -0.01(-0.05%) |
Dec 30, 1999 | 17.88 | 18.04 | 17.79 | 17.89 | 2,175,123 | +0.04(+0.23%) |
Dec 29, 1999 | 18.22 | 18.22 | 17.72 | 17.85 | 2,169,916 | -0.06(-0.35%) |
Dec 28, 1999 | 18.12 | 18.23 | 17.88 | 17.91 | 3,059,753 | -0.24(-1.30%) |
Dec 27, 1999 | 17.87 | 18.16 | 17.73 | 18.15 | 4,798,382 | +0.28(+1.54%) |
Dec 23, 1999 | 17.79 | 17.88 | 17.70 | 17.87 | 3,920,185 | +0.08(+0.46%) |
Dec 22, 1999 | 17.11 | 17.79 | 17.09 | 17.79 | 5,698,328 | +0.73(+4.31%) |
Dec 21, 1999 | 17.31 | 17.39 | 16.89 | 17.06 | 8,413,174 | -0.51(-2.90%) |
Dec 20, 1999 | 17.38 | 17.82 | 17.35 | 17.57 | 6,965,236 | +0.22(+1.29%) |
Dec 17, 1999 | 17.95 | 17.95 | 17.30 | 17.34 | 14,575,566 | -0.59(-3.29%) |
Dec 16, 1999 | 18.16 | 18.19 | 17.70 | 17.93 | 6,069,885 | -0.45(-2.44%) |
Dec 15, 1999 | 18.21 | 18.74 | 18.18 | 18.38 | 7,216,105 | +0.17(+0.95%) |
Dec 14, 1999 | 17.79 | 18.28 | 17.76 | 18.21 | 4,570,486 | +0.21(+1.14%) |
Dec 13, 1999 | 18.03 | 18.17 | 17.73 | 18.00 | 3,763,659 | -0.02(-0.13%) |
Dec 10, 1999 | 17.83 | 18.16 | 17.75 | 18.03 | 5,307,473 | +0.09(+0.52%) |
Dec 09, 1999 | 18.11 | 18.11 | 17.69 | 17.93 | 6,843,936 | -0.13(-0.74%) |
Dec 08, 1999 | 17.96 | 18.17 | 17.95 | 18.07 | 4,148,694 | +0.12(+0.68%) |
Dec 07, 1999 | 18.52 | 18.55 | 17.93 | 17.95 | 6,901,216 | -0.54(-2.92%) |
Dec 06, 1999 | 18.46 | 18.67 | 18.41 | 18.49 | 5,673,823 | -0.08(-0.44%) |
Dec 03, 1999 | 18.45 | 18.87 | 18.40 | 18.57 | 9,476,997 | +0.20(+1.11%) |
Dec 02, 1999 | 18.32 | 18.44 | 18.24 | 18.36 | 5,467,675 | +0.04(+0.22%) |
Dec 01, 1999 | 17.75 | 18.32 | 17.72 | 18.32 | 5,851,790 | +0.69(+3.93%) |
Nov 30, 1999 | 18.07 | 18.41 | 17.63 | 17.63 | 6,149,832 | -0.57(-3.14%) |
Nov 29, 1999 | 18.26 | 18.36 | 17.98 | 18.20 | 5,923,161 | -0.24(-1.33%) |
Nov 26, 1999 | 18.35 | 18.50 | 18.23 | 18.45 | 2,241,287 | +0.09(+0.50%) |
Nov 24, 1999 | 18.32 | 18.38 | 17.95 | 18.35 | 6,105,417 | +0.02(+0.12%) |
Nov 23, 1999 | 18.09 | 18.45 | 18.01 | 18.33 | 8,486,077 | +0.25(+1.38%) |
Nov 22, 1999 | 17.93 | 18.26 | 17.87 | 18.08 | 6,219,365 | +0.05(+0.25%) |
Nov 19, 1999 | 17.84 | 18.07 | 17.67 | 18.04 | 9,582,675 | +0.15(+0.86%) |
Nov 18, 1999 | 17.72 | 17.90 | 17.68 | 17.88 | 8,379,480 | +0.09(+0.51%) |
Nov 17, 1999 | 17.49 | 17.92 | 17.47 | 17.79 | 5,388,952 | +0.27(+1.52%) |
Nov 16, 1999 | 17.50 | 17.54 | 17.30 | 17.53 | 5,465,837 | +0.13(+0.76%) |
Nov 15, 1999 | 17.12 | 17.55 | 17.12 | 17.39 | 6,127,778 | -0.07(-0.41%) |
Nov 12, 1999 | 17.38 | 17.47 | 17.21 | 17.47 | 5,252,337 | +0.09(+0.53%) |
Nov 11, 1999 | 17.49 | 17.59 | 17.16 | 17.37 | 5,277,761 | -0.15(-0.87%) |
Nov 10, 1999 | 17.55 | 17.59 | 17.24 | 17.53 | 4,140,730 | -0.02(-0.12%) |
Nov 09, 1999 | 17.72 | 17.73 | 17.26 | 17.55 | 4,616,126 | -0.17(-0.98%) |
Nov 08, 1999 | 17.28 | 17.76 | 17.24 | 17.72 | 5,067,325 | +0.44(+2.54%) |
Nov 05, 1999 | 17.30 | 17.43 | 17.22 | 17.28 | 5,063,649 | +0.09(+0.53%) |
Nov 04, 1999 | 17.51 | 17.54 | 16.98 | 17.19 | 6,506,073 | -0.23(-1.35%) |
Nov 03, 1999 | 17.39 | 17.57 | 17.19 | 17.43 | 7,667,916 | +0.12(+0.71%) |
Nov 02, 1999 | 17.59 | 17.69 | 17.30 | 17.30 | 7,811,270 | -0.33(-1.85%) |