Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 8.173 | 8.226 | 8.032 | 8.118 | 4,455,849 | -0.05(-0.67%) |
Dec 28, 2000 | 8.151 | 8.183 | 7.926 | 8.173 | 3,742,832 | +0.02(+0.27%) |
Dec 27, 2000 | 8.161 | 8.161 | 7.959 | 8.151 | 5,458,794 | -0.04(-0.52%) |
Dec 26, 2000 | 8.001 | 8.194 | 7.969 | 8.194 | 5,425,576 | +0.19(+2.40%) |
Dec 22, 2000 | 7.679 | 8.022 | 7.583 | 8.001 | 8,370,889 | +0.32(+4.20%) |
Dec 21, 2000 | 7.389 | 7.701 | 7.250 | 7.679 | 8,694,618 | +0.29(+3.92%) |
Dec 20, 2000 | 7.358 | 7.432 | 7.078 | 7.389 | 8,472,000 | +0.03(+0.42%) |
Dec 19, 2000 | 7.260 | 7.444 | 7.111 | 7.358 | 7,872,914 | +0.10(+1.35%) |
Dec 18, 2000 | 7.003 | 7.315 | 6.886 | 7.260 | 5,362,346 | +0.26(+3.68%) |
Dec 15, 2000 | 6.992 | 7.111 | 6.992 | 7.003 | 6,681,734 | +0.02(+0.29%) |
Dec 14, 2000 | 7.025 | 7.025 | 6.886 | 6.982 | 3,128,593 | -0.17(-2.40%) |
Dec 13, 2000 | 7.272 | 7.411 | 7.111 | 7.154 | 4,007,991 | -0.12(-1.63%) |
Dec 12, 2000 | 7.272 | 7.487 | 7.186 | 7.272 | 5,968,717 | +0.00(+0.00%) |
Dec 11, 2000 | 7.143 | 7.303 | 7.025 | 7.272 | 4,470,127 | +0.13(+1.80%) |
Dec 08, 2000 | 7.131 | 7.229 | 7.035 | 7.143 | 4,077,924 | +0.01(+0.17%) |
Dec 07, 2000 | 7.131 | 7.293 | 7.089 | 7.131 | 3,299,053 | +0.00(+0.00%) |
Dec 06, 2000 | 7.325 | 7.325 | 7.101 | 7.131 | 4,502,762 | -0.31(-4.20%) |
Dec 05, 2000 | 7.432 | 7.593 | 7.197 | 7.444 | 8,596,421 | +0.01(+0.16%) |
Dec 04, 2000 | 6.992 | 7.540 | 6.992 | 7.432 | 8,777,954 | +0.45(+6.44%) |
Dec 01, 2000 | 6.778 | 7.078 | 6.778 | 6.982 | 4,378,924 | +0.24(+3.51%) |
Nov 30, 2000 | 6.886 | 7.046 | 6.735 | 6.745 | 5,808,455 | -0.14(-2.04%) |
Nov 29, 2000 | 6.692 | 6.960 | 6.692 | 6.886 | 4,165,922 | +0.19(+2.90%) |
Nov 28, 2000 | 6.735 | 6.735 | 6.617 | 6.692 | 2,653,928 | -0.12(-1.74%) |
Nov 27, 2000 | 6.672 | 6.831 | 6.596 | 6.811 | 4,288,303 | +0.14(+2.08%) |
Nov 24, 2000 | 6.488 | 6.692 | 6.478 | 6.672 | 2,169,065 | +0.18(+2.83%) |
Nov 22, 2000 | 6.553 | 6.553 | 6.445 | 6.488 | 3,115,481 | -0.08(-1.15%) |
Nov 21, 2000 | 6.382 | 6.606 | 6.382 | 6.564 | 5,345,154 | +0.18(+2.85%) |
Nov 20, 2000 | 6.339 | 6.402 | 6.263 | 6.382 | 4,564,827 | +0.04(+0.68%) |
Nov 17, 2000 | 6.253 | 6.435 | 6.253 | 6.339 | 3,799,069 | +0.11(+1.74%) |
Nov 16, 2000 | 6.296 | 6.296 | 6.145 | 6.231 | 2,687,146 | -0.07(-1.04%) |
Nov 15, 2000 | 6.188 | 6.339 | 6.188 | 6.296 | 4,144,359 | +0.11(+1.75%) |
Nov 14, 2000 | 6.210 | 6.231 | 6.124 | 6.188 | 3,318,576 | -0.02(-0.36%) |
Nov 13, 2000 | 6.135 | 6.231 | 6.038 | 6.210 | 4,470,418 | +0.08(+1.23%) |
Nov 10, 2000 | 6.243 | 6.243 | 6.135 | 6.135 | 4,029,262 | -0.14(-2.22%) |
Nov 09, 2000 | 6.253 | 6.349 | 6.124 | 6.274 | 4,156,015 | +0.02(+0.33%) |
Nov 08, 2000 | 6.200 | 6.339 | 6.059 | 6.253 | 3,714,276 | +0.05(+0.86%) |
Nov 07, 2000 | 6.210 | 6.220 | 6.102 | 6.200 | 3,710,488 | -0.01(-0.17%) |
Nov 06, 2000 | 5.973 | 6.286 | 5.973 | 6.210 | 4,711,393 | +0.24(+3.96%) |
Nov 03, 2000 | 5.973 | 6.006 | 5.930 | 5.973 | 3,033,019 | +0.00(+0.00%) |
Nov 02, 2000 | 5.963 | 6.092 | 5.963 | 5.973 | 3,443,289 | +0.01(+0.17%) |
Nov 01, 2000 | 6.016 | 6.135 | 5.930 | 5.963 | 4,873,986 | -0.05(-0.88%) |
Oct 31, 2000 | 5.996 | 6.145 | 5.814 | 6.016 | 9,685,907 | +0.02(+0.34%) |
Oct 30, 2000 | 5.642 | 6.135 | 5.577 | 5.996 | 8,374,095 | +0.35(+6.27%) |
Oct 27, 2000 | 5.491 | 5.642 | 5.491 | 5.642 | 4,663,606 | +0.18(+3.36%) |
Oct 26, 2000 | 5.373 | 5.544 | 5.330 | 5.458 | 3,884,153 | +0.09(+1.60%) |
Oct 25, 2000 | 5.469 | 5.491 | 5.340 | 5.373 | 3,526,624 | -0.10(-1.76%) |
Oct 24, 2000 | 5.416 | 5.534 | 5.416 | 5.469 | 5,020,552 | +0.07(+1.37%) |
Oct 23, 2000 | 5.266 | 5.469 | 5.266 | 5.395 | 3,975,648 | +0.13(+2.44%) |
Oct 20, 2000 | 5.234 | 5.352 | 5.211 | 5.266 | 3,461,646 | +0.03(+0.62%) |
Oct 19, 2000 | 5.158 | 5.287 | 5.158 | 5.234 | 4,590,760 | +0.12(+2.31%) |
Oct 18, 2000 | 5.168 | 5.168 | 5.072 | 5.115 | 8,113,597 | -0.12(-2.26%) |
Oct 17, 2000 | 5.448 | 5.501 | 5.211 | 5.234 | 4,771,419 | -0.21(-3.94%) |
Oct 16, 2000 | 5.438 | 5.513 | 5.373 | 5.448 | 4,987,334 | +0.01(+0.19%) |
Oct 13, 2000 | 5.458 | 5.458 | 5.297 | 5.438 | 5,182,562 | -0.03(-0.56%) |
Oct 12, 2000 | 5.706 | 5.706 | 5.352 | 5.469 | 6,994,098 | -0.24(-4.15%) |
Oct 11, 2000 | 5.728 | 5.834 | 5.587 | 5.706 | 5,451,218 | -0.02(-0.39%) |
Oct 10, 2000 | 5.910 | 5.910 | 5.716 | 5.728 | 3,955,542 | -0.20(-3.41%) |
Oct 09, 2000 | 5.920 | 6.006 | 5.899 | 5.930 | 1,937,705 | +0.01(+0.17%) |
Oct 06, 2000 | 6.006 | 6.124 | 5.920 | 5.920 | 3,721,852 | -0.09(-1.43%) |
Oct 05, 2000 | 6.028 | 6.114 | 5.985 | 6.006 | 4,053,447 | -0.02(-0.37%) |
Oct 04, 2000 | 6.016 | 6.167 | 5.973 | 6.028 | 5,161,291 | +0.01(+0.20%) |
Oct 03, 2000 | 5.877 | 6.177 | 5.867 | 6.016 | 6,447,461 | +0.14(+2.36%) |