Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 5.604 | 5.658 | 5.388 | 5.452 | 28,494,432 | -0.15(-2.71%) |
Dec 28, 2000 | 5.604 | 5.668 | 5.538 | 5.604 | 25,489,564 | +0.00(+0.00%) |
Dec 27, 2000 | 5.485 | 5.690 | 5.452 | 5.604 | 31,609,282 | +0.12(+2.17%) |
Dec 26, 2000 | 5.561 | 5.614 | 5.312 | 5.485 | 36,781,984 | -0.08(-1.37%) |
Dec 22, 2000 | 5.203 | 5.582 | 5.203 | 5.561 | 44,076,792 | +0.49(+9.60%) |
Dec 21, 2000 | 5.259 | 5.518 | 5.031 | 5.074 | 54,594,116 | -0.18(-3.52%) |
Dec 20, 2000 | 5.376 | 5.376 | 5.086 | 5.259 | 71,566,320 | -0.15(-2.78%) |
Dec 19, 2000 | 5.399 | 5.810 | 5.399 | 5.409 | 59,469,860 | +0.03(+0.61%) |
Dec 18, 2000 | 5.462 | 5.551 | 5.333 | 5.376 | 33,642,820 | -0.09(-1.58%) |
Dec 15, 2000 | 5.594 | 5.594 | 5.323 | 5.462 | 75,515,312 | -0.32(-5.61%) |
Dec 14, 2000 | 5.734 | 5.906 | 5.647 | 5.787 | 40,076,284 | +0.05(+0.93%) |
Dec 13, 2000 | 6.090 | 6.090 | 5.680 | 5.734 | 46,461,120 | -0.36(-5.84%) |
Dec 12, 2000 | 5.723 | 6.100 | 5.690 | 6.090 | 38,751,848 | +0.37(+6.40%) |
Dec 11, 2000 | 5.777 | 5.970 | 5.594 | 5.723 | 37,259,544 | -0.05(-0.93%) |
Dec 08, 2000 | 5.571 | 5.917 | 5.571 | 5.777 | 50,619,656 | +0.38(+7.01%) |
Dec 07, 2000 | 5.528 | 5.690 | 5.376 | 5.399 | 50,556,560 | -0.13(-2.34%) |
Dec 06, 2000 | 5.841 | 5.841 | 5.376 | 5.528 | 84,419,928 | -0.52(-8.57%) |
Dec 05, 2000 | 5.711 | 6.155 | 5.711 | 6.046 | 44,860,568 | +0.35(+6.06%) |
Dec 04, 2000 | 5.561 | 5.798 | 5.551 | 5.701 | 35,768,400 | +0.14(+2.52%) |
Dec 01, 2000 | 5.518 | 5.927 | 5.518 | 5.561 | 45,107,740 | +0.10(+1.80%) |
Nov 30, 2000 | 5.820 | 5.820 | 5.269 | 5.462 | 97,882,496 | -0.51(-8.51%) |
Nov 29, 2000 | 5.993 | 6.186 | 5.950 | 5.970 | 38,553,876 | -0.02(-0.37%) |
Nov 28, 2000 | 6.166 | 6.166 | 5.939 | 5.993 | 33,902,152 | -0.17(-2.80%) |
Nov 27, 2000 | 6.155 | 6.381 | 6.155 | 6.166 | 37,649,696 | +0.02(+0.37%) |
Nov 24, 2000 | 6.069 | 6.219 | 6.069 | 6.143 | 26,517,042 | +0.32(+5.55%) |
Nov 22, 2000 | 5.863 | 5.950 | 5.734 | 5.820 | 39,791,484 | -0.04(-0.74%) |
Nov 21, 2000 | 5.970 | 6.112 | 5.853 | 5.863 | 35,641,628 | -0.11(-1.79%) |
Nov 20, 2000 | 6.155 | 6.262 | 5.927 | 5.970 | 46,848,956 | -0.18(-3.00%) |
Nov 17, 2000 | 6.057 | 6.338 | 6.057 | 6.155 | 58,060,912 | +0.10(+1.63%) |
Nov 16, 2000 | 6.100 | 6.166 | 5.970 | 6.057 | 52,535,108 | -0.04(-0.71%) |
Nov 15, 2000 | 6.392 | 6.402 | 5.982 | 6.100 | 57,538,780 | -0.29(-4.57%) |
Nov 14, 2000 | 5.960 | 6.468 | 5.960 | 6.392 | 90,144,280 | +0.50(+8.41%) |
Nov 13, 2000 | 6.133 | 6.133 | 5.637 | 5.896 | 219,155,616 | -0.86(-12.78%) |
Nov 10, 2000 | 7.093 | 7.093 | 6.521 | 6.760 | 66,946,428 | -0.66(-8.87%) |
Nov 09, 2000 | 7.731 | 7.731 | 7.192 | 7.418 | 52,454,068 | -0.48(-6.02%) |
Nov 08, 2000 | 8.195 | 8.239 | 7.871 | 7.893 | 28,870,692 | -0.30(-3.69%) |
Nov 07, 2000 | 7.936 | 8.271 | 7.871 | 8.195 | 23,436,924 | +0.26(+3.27%) |
Nov 06, 2000 | 7.990 | 8.119 | 7.817 | 7.936 | 23,520,858 | -0.05(-0.67%) |
Nov 03, 2000 | 7.784 | 8.292 | 7.591 | 7.990 | 42,020,676 | +0.21(+2.64%) |
Nov 02, 2000 | 7.688 | 8.087 | 7.688 | 7.784 | 37,646,804 | +0.11(+1.40%) |
Nov 01, 2000 | 7.979 | 7.979 | 7.494 | 7.677 | 39,584,828 | -0.36(-4.43%) |
Oct 31, 2000 | 7.914 | 8.249 | 7.774 | 8.033 | 40,373,816 | +0.12(+1.51%) |
Oct 30, 2000 | 8.033 | 8.033 | 7.525 | 7.914 | 28,863,744 | +4.15(+110.16%) |
Oct 27, 2000 | 3.766 | 4.060 | 3.766 | 3.766 | 80,972,232 | +0.05(+1.38%) |
Oct 26, 2000 | 3.749 | 3.884 | 3.557 | 3.714 | 69,642,768 | -0.03(-0.93%) |
Oct 25, 2000 | 3.978 | 3.978 | 3.714 | 3.749 | 58,036,600 | -0.25(-6.15%) |
Oct 24, 2000 | 4.248 | 4.300 | 3.914 | 3.995 | 64,588,152 | -0.25(-5.97%) |
Oct 23, 2000 | 4.146 | 4.311 | 4.108 | 4.248 | 41,738,192 | +0.10(+2.47%) |
Oct 20, 2000 | 3.928 | 4.176 | 3.849 | 4.146 | 54,184,860 | +0.22(+5.56%) |
Oct 19, 2000 | 3.717 | 3.973 | 3.717 | 3.928 | 80,348,216 | +0.23(+6.29%) |
Oct 18, 2000 | 3.884 | 3.884 | 3.682 | 3.695 | 75,458,000 | -0.21(-5.46%) |
Oct 17, 2000 | 4.003 | 4.086 | 3.817 | 3.909 | 47,537,220 | -0.09(-2.36%) |
Oct 16, 2000 | 3.917 | 4.103 | 3.917 | 4.003 | 43,622,964 | +0.09(+2.28%) |
Oct 13, 2000 | 3.665 | 3.952 | 3.665 | 3.914 | 71,091,072 | +0.30(+8.28%) |
Oct 12, 2000 | 3.695 | 3.868 | 3.563 | 3.614 | 72,149,232 | -0.08(-2.19%) |
Oct 11, 2000 | 3.857 | 3.857 | 3.622 | 3.695 | 71,367,768 | -0.17(-4.34%) |
Oct 10, 2000 | 3.928 | 4.008 | 3.803 | 3.863 | 57,397,540 | -0.06(-1.65%) |
Oct 09, 2000 | 3.820 | 4.006 | 3.820 | 3.928 | 45,894,412 | +0.16(+4.30%) |
Oct 06, 2000 | 3.811 | 3.922 | 3.733 | 3.766 | 80,960,656 | -0.05(-1.20%) |
Oct 05, 2000 | 4.017 | 4.017 | 3.725 | 3.811 | 113,914,048 | -0.32(-7.71%) |
Oct 04, 2000 | 4.038 | 4.232 | 4.038 | 4.130 | 57,497,104 | +0.09(+2.27%) |
Oct 03, 2000 | 4.051 | 4.222 | 4.017 | 4.038 | 57,352,388 | -0.01(-0.33%) |