Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 4.661 | 4.707 | 4.452 | 4.640 | 32,436,592 | -0.02(-0.46%) |
Jan 28, 2000 | 4.650 | 4.795 | 4.597 | 4.661 | 34,443,100 | +0.01(+0.23%) |
Jan 27, 2000 | 4.661 | 4.884 | 4.586 | 4.650 | 52,783,976 | -0.01(-0.23%) |
Jan 26, 2000 | 4.768 | 4.768 | 4.586 | 4.661 | 43,227,400 | -0.17(-3.44%) |
Jan 25, 2000 | 4.843 | 4.854 | 4.623 | 4.827 | 42,369,968 | -0.02(-0.34%) |
Jan 24, 2000 | 4.848 | 4.916 | 4.787 | 4.843 | 33,269,526 | -0.01(-0.11%) |
Jan 21, 2000 | 4.977 | 4.993 | 4.841 | 4.848 | 34,236,616 | -0.13(-2.58%) |
Jan 20, 2000 | 4.972 | 5.052 | 4.838 | 4.977 | 35,874,484 | +0.01(+0.10%) |
Jan 19, 2000 | 4.867 | 4.988 | 4.773 | 4.972 | 40,599,112 | +0.10(+2.15%) |
Jan 18, 2000 | 4.822 | 4.993 | 4.755 | 4.867 | 37,651,176 | +0.05(+0.94%) |
Jan 14, 2000 | 4.833 | 4.926 | 4.758 | 4.822 | 33,383,850 | -0.01(-0.22%) |
Jan 13, 2000 | 4.816 | 4.854 | 4.704 | 4.833 | 31,008,704 | +0.02(+0.34%) |
Jan 12, 2000 | 4.653 | 4.848 | 4.551 | 4.816 | 38,639,264 | +0.16(+3.51%) |
Jan 11, 2000 | 4.760 | 4.790 | 4.613 | 4.653 | 27,695,634 | -0.11(-2.25%) |
Jan 10, 2000 | 4.599 | 4.790 | 4.599 | 4.760 | 40,407,792 | +0.31(+6.92%) |
Jan 07, 2000 | 4.331 | 4.543 | 4.331 | 4.452 | 43,186,572 | +0.12(+2.84%) |
Jan 06, 2000 | 4.621 | 4.621 | 4.329 | 4.329 | 42,288,308 | -0.29(-6.37%) |
Jan 05, 2000 | 4.653 | 4.736 | 4.468 | 4.623 | 59,349,456 | -0.03(-0.64%) |
Jan 04, 2000 | 4.950 | 4.950 | 4.621 | 4.653 | 43,048,916 | -0.38(-7.56%) |
Jan 03, 2000 | 4.875 | 5.092 | 4.854 | 5.034 | 48,662,472 | +0.16(+3.24%) |
Dec 31, 1999 | 4.940 | 4.945 | 4.875 | 4.875 | 8,068,026 | -0.06(-1.30%) |
Dec 30, 1999 | 4.886 | 5.055 | 4.886 | 4.940 | 24,171,414 | +0.07(+1.43%) |
Dec 29, 1999 | 4.787 | 4.966 | 4.787 | 4.870 | 25,608,634 | +0.10(+2.08%) |
Dec 28, 1999 | 4.661 | 4.838 | 4.661 | 4.771 | 21,005,332 | +0.12(+2.59%) |
Dec 27, 1999 | 4.827 | 4.862 | 4.637 | 4.650 | 29,144,520 | -0.18(-3.66%) |
Dec 23, 1999 | 4.621 | 4.838 | 4.621 | 4.827 | 32,428,426 | +0.24(+5.31%) |
Dec 22, 1999 | 4.634 | 4.634 | 4.522 | 4.584 | 24,543,552 | -0.08(-1.66%) |
Dec 21, 1999 | 4.545 | 4.669 | 4.460 | 4.661 | 24,844,528 | +0.12(+2.57%) |
Dec 20, 1999 | 4.511 | 4.645 | 4.420 | 4.545 | 27,580,144 | +0.03(+0.74%) |
Dec 17, 1999 | 4.570 | 4.648 | 4.505 | 4.511 | 54,523,340 | -0.06(-1.28%) |
Dec 16, 1999 | 4.334 | 4.575 | 4.318 | 4.570 | 50,644,480 | +0.24(+5.44%) |
Dec 15, 1999 | 4.430 | 4.430 | 4.246 | 4.334 | 49,955,036 | -0.10(-2.18%) |
Dec 14, 1999 | 4.530 | 4.530 | 4.393 | 4.430 | 47,470,232 | -0.19(-4.04%) |
Dec 13, 1999 | 4.672 | 4.693 | 4.505 | 4.617 | 49,763,716 | -0.05(-1.17%) |
Dec 10, 1999 | 4.736 | 4.773 | 4.637 | 4.672 | 54,138,368 | -0.06(-1.36%) |
Dec 09, 1999 | 4.707 | 4.835 | 4.629 | 4.736 | 64,429,884 | +0.03(+0.63%) |
Dec 08, 1999 | 4.599 | 4.734 | 4.599 | 4.707 | 49,619,060 | +0.15(+3.27%) |
Dec 07, 1999 | 4.487 | 4.709 | 4.428 | 4.557 | 50,525,488 | +0.07(+1.57%) |
Dec 06, 1999 | 4.500 | 4.621 | 4.361 | 4.487 | 41,267,556 | -0.01(-0.30%) |
Dec 03, 1999 | 4.382 | 4.594 | 4.382 | 4.500 | 68,600,384 | +0.23(+5.26%) |
Dec 02, 1999 | 4.200 | 4.345 | 4.200 | 4.275 | 66,296,404 | +0.14(+3.37%) |
Dec 01, 1999 | 4.074 | 4.181 | 4.074 | 4.136 | 45,788,032 | +0.07(+1.72%) |
Nov 30, 1999 | 4.115 | 4.256 | 4.050 | 4.066 | 46,818,116 | -0.05(-1.18%) |
Nov 29, 1999 | 4.088 | 4.181 | 4.066 | 4.115 | 33,615,996 | +0.03(+0.66%) |
Nov 26, 1999 | 4.173 | 4.219 | 4.082 | 4.088 | 16,672,676 | -0.09(-2.05%) |
Nov 24, 1999 | 4.031 | 4.184 | 3.999 | 4.173 | 44,889,768 | +0.14(+3.52%) |
Nov 23, 1999 | 4.021 | 4.069 | 4.007 | 4.031 | 47,044,432 | +0.01(+0.27%) |
Nov 22, 1999 | 4.013 | 4.061 | 3.997 | 4.021 | 57,247,288 | +0.01(+0.20%) |
Nov 19, 1999 | 4.042 | 4.091 | 3.975 | 4.013 | 86,293,816 | -0.03(-0.73%) |
Nov 18, 1999 | 3.648 | 4.058 | 3.648 | 4.042 | 250,055,152 | +0.57(+16.43%) |
Nov 17, 1999 | 3.263 | 3.482 | 3.223 | 3.472 | 71,663,808 | +0.21(+6.41%) |
Nov 16, 1999 | 3.198 | 3.263 | 3.191 | 3.263 | 50,547,652 | +0.06(+2.01%) |
Nov 15, 1999 | 3.281 | 3.281 | 3.196 | 3.198 | 46,119,340 | -0.09(-2.70%) |
Nov 12, 1999 | 3.164 | 3.287 | 3.140 | 3.287 | 51,174,104 | +0.12(+3.90%) |
Nov 11, 1999 | 3.172 | 3.215 | 3.140 | 3.164 | 45,788,032 | -0.01(-0.26%) |
Nov 10, 1999 | 3.330 | 3.332 | 3.134 | 3.172 | 73,999,288 | -0.16(-4.75%) |
Nov 09, 1999 | 3.402 | 3.448 | 3.314 | 3.330 | 33,814,316 | -0.07(-2.12%) |
Nov 08, 1999 | 3.348 | 3.416 | 3.348 | 3.402 | 28,969,534 | +0.08(+2.25%) |
Nov 05, 1999 | 3.319 | 3.423 | 3.319 | 3.327 | 48,866,620 | +0.04(+1.21%) |
Nov 04, 1999 | 3.164 | 3.298 | 3.164 | 3.287 | 51,163,604 | +0.14(+4.53%) |
Nov 03, 1999 | 3.097 | 3.169 | 3.078 | 3.145 | 48,306,664 | +0.05(+1.55%) |
Nov 02, 1999 | 3.198 | 3.217 | 3.094 | 3.097 | 48,700,968 | -0.10(-3.18%) |