Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 16.92 | 16.92 | 16.27 | 16.53 | 22,950,730 | -0.04(-0.22%) |
Feb 28, 2000 | 16.53 | 16.69 | 16.44 | 16.56 | 15,757,639 | -0.10(-0.59%) |
Feb 25, 2000 | 16.98 | 17.11 | 16.47 | 16.66 | 16,042,735 | -0.35(-2.06%) |
Feb 24, 2000 | 16.92 | 17.14 | 16.75 | 17.01 | 18,047,542 | -0.48(-2.76%) |
Feb 23, 2000 | 17.40 | 17.50 | 16.95 | 17.50 | 17,665,860 | +0.26(+1.49%) |
Feb 22, 2000 | 17.21 | 17.40 | 17.04 | 17.24 | 16,976,148 | -0.26(-1.47%) |
Feb 18, 2000 | 17.50 | 17.50 | 16.92 | 17.50 | 20,044,382 | +0.00(+0.00%) |
Feb 17, 2000 | 17.56 | 17.69 | 17.30 | 17.50 | 16,509,344 | +0.13(+0.74%) |
Feb 16, 2000 | 18.01 | 18.04 | 17.37 | 17.37 | 19,188,898 | -0.93(-5.09%) |
Feb 15, 2000 | 18.04 | 18.46 | 17.88 | 18.30 | 15,222,039 | +0.29(+1.60%) |
Feb 14, 2000 | 17.27 | 18.17 | 17.27 | 18.01 | 16,311,701 | +0.00(+0.00%) |
Feb 11, 2000 | 18.30 | 18.30 | 17.50 | 18.01 | 19,768,226 | +0.00(+0.00%) |
Feb 10, 2000 | 18.78 | 18.78 | 18.01 | 18.01 | 20,556,272 | -0.58(-3.10%) |
Feb 09, 2000 | 19.36 | 19.39 | 18.59 | 18.59 | 21,780,028 | -0.87(-4.47%) |
Feb 08, 2000 | 19.07 | 19.52 | 18.98 | 19.46 | 29,851,924 | +0.42(+2.19%) |
Feb 07, 2000 | 18.46 | 19.04 | 18.30 | 19.04 | 24,707,172 | +0.64(+3.50%) |
Feb 04, 2000 | 18.59 | 18.59 | 18.17 | 18.40 | 12,844,099 | +0.07(+0.37%) |
Feb 03, 2000 | 18.56 | 18.84 | 18.17 | 18.33 | 17,090,226 | -0.20(-1.06%) |
Feb 02, 2000 | 19.01 | 19.04 | 18.40 | 18.52 | 13,878,763 | -0.51(-2.70%) |
Feb 01, 2000 | 18.30 | 19.14 | 18.27 | 19.04 | 22,763,388 | +0.42(+2.24%) |
Jan 31, 2000 | 17.50 | 18.78 | 17.50 | 18.62 | 19,608,284 | +0.51(+2.84%) |
Jan 28, 2000 | 17.75 | 18.36 | 17.43 | 18.11 | 21,821,034 | +0.36(+2.00%) |
Jan 27, 2000 | 17.78 | 18.24 | 17.75 | 17.75 | 16,702,712 | -0.20(-1.09%) |
Jan 26, 2000 | 17.91 | 18.01 | 17.69 | 17.95 | 14,250,535 | +0.00(+0.00%) |
Jan 25, 2000 | 17.75 | 18.24 | 17.65 | 17.95 | 18,260,538 | +0.26(+1.45%) |
Jan 24, 2000 | 18.01 | 18.14 | 17.18 | 17.69 | 25,324,006 | -0.35(-1.94%) |
Jan 21, 2000 | 18.81 | 18.81 | 18.01 | 18.04 | 24,011,824 | -0.68(-3.66%) |
Jan 20, 2000 | 18.91 | 18.98 | 18.43 | 18.73 | 15,509,078 | -0.31(-1.65%) |
Jan 19, 2000 | 18.91 | 19.07 | 18.68 | 19.04 | 19,537,932 | +0.26(+1.37%) |
Jan 18, 2000 | 19.10 | 19.17 | 18.43 | 18.78 | 21,129,574 | -0.26(-1.35%) |
Jan 14, 2000 | 19.27 | 19.36 | 19.04 | 19.04 | 31,448,036 | +0.00(+0.00%) |
Jan 13, 2000 | 17.98 | 19.10 | 17.81 | 19.04 | 51,084,888 | +0.97(+5.35%) |
Jan 12, 2000 | 17.75 | 18.17 | 17.72 | 18.07 | 21,062,526 | +0.58(+3.29%) |
Jan 11, 2000 | 17.62 | 18.01 | 17.50 | 17.50 | 17,971,944 | -0.23(-1.28%) |
Jan 10, 2000 | 18.01 | 18.01 | 17.53 | 17.72 | 19,201,142 | -0.03(-0.17%) |
Jan 07, 2000 | 17.50 | 17.95 | 16.63 | 17.75 | 33,119,162 | +1.13(+6.78%) |
Jan 06, 2000 | 16.08 | 16.85 | 16.05 | 16.63 | 20,494,666 | +0.58(+3.59%) |
Jan 05, 2000 | 15.89 | 16.40 | 15.85 | 16.05 | 23,935,838 | +0.26(+1.63%) |
Jan 04, 2000 | 16.08 | 16.21 | 15.44 | 15.79 | 26,198,922 | -0.61(-3.73%) |
Jan 03, 2000 | 16.50 | 16.66 | 16.27 | 16.40 | 23,736,252 | -0.29(-1.73%) |
Dec 31, 1999 | 16.72 | 16.79 | 16.56 | 16.69 | 10,952,009 | -0.13(-0.77%) |
Dec 30, 1999 | 16.79 | 16.88 | 16.72 | 16.82 | 14,798,961 | -0.10(-0.58%) |
Dec 29, 1999 | 16.98 | 17.08 | 16.79 | 16.92 | 14,236,931 | -0.38(-2.20%) |
Dec 28, 1999 | 17.50 | 17.56 | 17.01 | 17.30 | 12,309,665 | -0.45(-2.55%) |
Dec 27, 1999 | 17.50 | 17.75 | 17.37 | 17.75 | 15,226,897 | +0.20(+1.11%) |
Dec 23, 1999 | 17.50 | 17.69 | 17.37 | 17.56 | 15,095,523 | +0.19(+1.10%) |
Dec 22, 1999 | 16.79 | 17.50 | 16.72 | 17.37 | 23,012,336 | +0.58(+3.46%) |
Dec 21, 1999 | 16.75 | 16.92 | 16.66 | 16.79 | 23,381,192 | -0.15(-0.91%) |
Dec 20, 1999 | 17.14 | 17.18 | 16.75 | 16.94 | 19,595,652 | -0.17(-0.99%) |
Dec 17, 1999 | 17.59 | 17.62 | 17.11 | 17.11 | 36,221,988 | -0.39(-2.21%) |
Dec 16, 1999 | 17.69 | 17.69 | 17.24 | 17.50 | 31,187,426 | -0.13(-0.73%) |
Dec 15, 1999 | 17.04 | 17.72 | 17.01 | 17.62 | 25,798,388 | +0.45(+2.61%) |
Dec 14, 1999 | 16.98 | 17.24 | 16.75 | 17.18 | 29,799,842 | +0.13(+0.79%) |
Dec 13, 1999 | 17.24 | 17.40 | 16.98 | 17.04 | 39,059,736 | -0.39(-2.24%) |
Dec 10, 1999 | 17.30 | 17.62 | 17.18 | 17.43 | 19,940,992 | +0.07(+0.39%) |
Dec 09, 1999 | 17.50 | 17.56 | 17.27 | 17.37 | 18,728,314 | -0.13(-0.74%) |
Dec 08, 1999 | 17.43 | 17.69 | 17.30 | 17.50 | 22,953,062 | +0.10(+0.56%) |
Dec 07, 1999 | 17.78 | 17.91 | 17.18 | 17.40 | 33,961,820 | -0.64(-3.57%) |
Dec 06, 1999 | 18.36 | 18.46 | 17.72 | 18.04 | 26,497,040 | -0.36(-1.93%) |
Dec 03, 1999 | 18.68 | 18.78 | 18.40 | 18.40 | 27,523,930 | -0.14(-0.75%) |
Dec 02, 1999 | 18.52 | 18.62 | 18.43 | 18.53 | 21,197,592 | +0.06(+0.31%) |