Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 18.84 | 20.22 | 18.84 | 20.05 | 18,211,870 | +0.55(+2.84%) |
Jan 28, 2000 | 19.11 | 19.77 | 18.77 | 19.50 | 20,267,040 | +0.38(+2.00%) |
Jan 27, 2000 | 19.15 | 19.63 | 19.11 | 19.11 | 15,513,220 | -0.21(-1.09%) |
Jan 26, 2000 | 19.29 | 19.39 | 19.05 | 19.32 | 13,235,676 | +0.00(+0.00%) |
Jan 25, 2000 | 19.11 | 19.63 | 19.01 | 19.32 | 16,960,106 | +0.28(+1.45%) |
Jan 24, 2000 | 19.39 | 19.53 | 18.49 | 19.05 | 23,520,544 | -0.38(-1.94%) |
Jan 21, 2000 | 20.25 | 20.25 | 19.39 | 19.42 | 22,301,812 | -0.74(-3.65%) |
Jan 20, 2000 | 20.36 | 20.43 | 19.84 | 20.16 | 14,404,592 | -0.34(-1.65%) |
Jan 19, 2000 | 20.36 | 20.53 | 20.12 | 20.50 | 18,146,530 | +0.28(+1.37%) |
Jan 18, 2000 | 20.57 | 20.64 | 19.84 | 20.22 | 19,624,822 | -0.28(-1.35%) |
Jan 14, 2000 | 20.74 | 20.84 | 20.50 | 20.50 | 29,208,448 | +0.00(+0.00%) |
Jan 13, 2000 | 19.36 | 20.57 | 19.18 | 20.50 | 47,446,852 | +1.04(+5.35%) |
Jan 12, 2000 | 19.11 | 19.56 | 19.08 | 19.46 | 19,562,548 | +0.62(+3.29%) |
Jan 11, 2000 | 18.98 | 19.39 | 18.84 | 18.84 | 16,692,063 | -0.24(-1.28%) |
Jan 10, 2000 | 19.39 | 19.39 | 18.87 | 19.08 | 17,833,724 | -0.03(-0.17%) |
Jan 07, 2000 | 18.84 | 19.32 | 17.90 | 19.11 | 30,760,564 | +1.21(+6.78%) |
Jan 06, 2000 | 17.31 | 18.14 | 17.28 | 17.90 | 19,035,130 | +0.62(+3.59%) |
Jan 05, 2000 | 17.11 | 17.66 | 17.07 | 17.28 | 22,231,236 | +0.28(+1.63%) |
Jan 04, 2000 | 17.31 | 17.45 | 16.62 | 17.00 | 24,333,154 | -0.66(-3.73%) |
Jan 03, 2000 | 17.76 | 17.94 | 17.52 | 17.66 | 22,045,862 | -0.31(-1.73%) |
Dec 31, 1999 | 18.01 | 18.07 | 17.83 | 17.97 | 10,172,056 | -0.14(-0.76%) |
Dec 30, 1999 | 18.07 | 18.18 | 18.01 | 18.11 | 13,745,046 | -0.11(-0.58%) |
Dec 29, 1999 | 18.28 | 18.39 | 18.07 | 18.22 | 13,223,041 | -0.41(-2.20%) |
Dec 28, 1999 | 18.84 | 18.90 | 18.32 | 18.63 | 11,433,027 | -0.49(-2.55%) |
Dec 27, 1999 | 18.84 | 19.11 | 18.70 | 19.11 | 14,142,506 | +0.21(+1.11%) |
Dec 23, 1999 | 18.84 | 19.05 | 18.70 | 18.90 | 14,020,489 | +0.20(+1.10%) |
Dec 22, 1999 | 18.07 | 18.84 | 18.01 | 18.70 | 21,373,502 | +0.63(+3.46%) |
Dec 21, 1999 | 18.04 | 18.22 | 17.94 | 18.07 | 21,716,090 | -0.17(-0.91%) |
Dec 20, 1999 | 18.45 | 18.49 | 18.04 | 18.24 | 18,200,138 | -0.18(-0.99%) |
Dec 17, 1999 | 18.94 | 18.98 | 18.42 | 18.42 | 33,642,420 | -0.42(-2.21%) |
Dec 16, 1999 | 19.05 | 19.05 | 18.56 | 18.84 | 28,966,398 | -0.14(-0.73%) |
Dec 15, 1999 | 18.35 | 19.08 | 18.32 | 18.98 | 23,961,144 | +0.48(+2.61%) |
Dec 14, 1999 | 18.28 | 18.56 | 18.04 | 18.49 | 27,677,632 | +0.14(+0.78%) |
Dec 13, 1999 | 18.56 | 18.73 | 18.28 | 18.35 | 36,278,076 | -0.42(-2.24%) |
Dec 10, 1999 | 18.63 | 18.98 | 18.49 | 18.77 | 18,520,886 | +0.07(+0.39%) |
Dec 09, 1999 | 18.84 | 18.90 | 18.59 | 18.70 | 17,394,568 | -0.14(-0.74%) |
Dec 08, 1999 | 18.77 | 19.05 | 18.63 | 18.84 | 21,318,450 | +0.11(+0.56%) |
Dec 07, 1999 | 19.15 | 19.29 | 18.49 | 18.73 | 31,543,212 | -0.69(-3.57%) |
Dec 06, 1999 | 19.77 | 19.88 | 19.08 | 19.42 | 24,610,040 | -0.38(-1.93%) |
Dec 03, 1999 | 20.12 | 20.22 | 19.81 | 19.81 | 25,563,800 | -0.15(-0.75%) |
Dec 02, 1999 | 19.94 | 20.05 | 19.84 | 19.96 | 19,687,996 | +0.06(+0.31%) |
Dec 01, 1999 | 20.01 | 20.12 | 19.70 | 19.89 | 16,437,198 | -0.39(-1.94%) |
Nov 30, 1999 | 20.47 | 20.53 | 20.01 | 20.29 | 19,323,568 | -0.45(-2.19%) |
Nov 29, 1999 | 20.43 | 20.84 | 20.22 | 20.74 | 25,892,670 | +0.80(+4.00%) |
Nov 26, 1999 | 20.33 | 20.36 | 19.94 | 19.94 | 9,113,787 | -0.21(-1.04%) |
Nov 24, 1999 | 20.08 | 20.19 | 19.88 | 20.16 | 22,578,336 | +0.07(+0.36%) |
Nov 23, 1999 | 19.60 | 20.08 | 18.98 | 20.08 | 27,041,370 | +0.69(+3.57%) |
Nov 22, 1999 | 18.90 | 19.46 | 18.70 | 19.39 | 25,627,878 | +0.69(+3.70%) |
Nov 19, 1999 | 18.59 | 18.94 | 18.53 | 18.70 | 25,453,696 | +0.03(+0.18%) |
Nov 18, 1999 | 19.18 | 19.22 | 18.45 | 18.66 | 31,058,390 | -0.07(-0.35%) |
Nov 17, 1999 | 18.98 | 19.25 | 18.59 | 18.73 | 34,047,644 | -0.04(-0.21%) |
Nov 16, 1999 | 19.60 | 19.86 | 18.77 | 18.77 | 33,877,972 | -0.62(-3.20%) |
Nov 15, 1999 | 19.46 | 19.60 | 19.15 | 19.39 | 22,827,246 | -0.07(-0.34%) |
Nov 12, 1999 | 19.77 | 19.81 | 19.36 | 19.46 | 18,695,068 | -0.14(-0.74%) |
Nov 11, 1999 | 19.91 | 19.91 | 19.39 | 19.60 | 16,297,130 | +0.21(+1.09%) |
Nov 10, 1999 | 19.39 | 19.62 | 18.87 | 19.39 | 27,765,896 | +0.00(+0.00%) |
Nov 09, 1999 | 19.39 | 19.53 | 19.22 | 19.39 | 38,150,220 | +0.14(+0.72%) |
Nov 08, 1999 | 19.25 | 19.67 | 19.11 | 19.25 | 38,663,560 | +0.00(+0.00%) |
Nov 05, 1999 | 20.08 | 20.08 | 18.98 | 19.25 | 80,096,888 | -1.39(-6.71%) |
Nov 04, 1999 | 21.40 | 21.64 | 20.50 | 20.64 | 25,388,174 | -0.73(-3.40%) |
Nov 03, 1999 | 21.61 | 21.78 | 21.26 | 21.36 | 12,841,465 | +0.24(+1.15%) |
Nov 02, 1999 | 21.40 | 21.75 | 21.12 | 21.12 | 11,955,934 | -0.21(-0.99%) |