Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 8.361 | 8.519 | 8.361 | 8.415 | 32,457,578 | +0.05(+0.65%) |
Feb 28, 2000 | 8.256 | 8.465 | 8.256 | 8.361 | 26,122,502 | +0.18(+2.24%) |
Feb 25, 2000 | 8.386 | 8.415 | 8.177 | 8.177 | 27,546,772 | -0.18(-2.19%) |
Feb 24, 2000 | 8.544 | 8.569 | 8.231 | 8.361 | 29,037,266 | -0.10(-1.23%) |
Feb 23, 2000 | 8.856 | 9.040 | 8.415 | 8.465 | 35,512,944 | -0.23(-2.68%) |
Feb 22, 2000 | 8.310 | 8.831 | 8.281 | 8.698 | 40,822,528 | +0.52(+6.37%) |
Feb 18, 2000 | 8.127 | 8.281 | 8.073 | 8.177 | 26,686,596 | +0.05(+0.62%) |
Feb 17, 2000 | 8.281 | 8.335 | 8.048 | 8.127 | 38,535,200 | +0.21(+2.63%) |
Feb 16, 2000 | 7.944 | 8.023 | 7.840 | 7.919 | 33,124,606 | -0.05(-0.63%) |
Feb 15, 2000 | 7.944 | 7.969 | 7.790 | 7.969 | 36,524,524 | +0.08(+0.95%) |
Feb 14, 2000 | 8.048 | 8.102 | 7.815 | 7.894 | 50,688,768 | -0.05(-0.63%) |
Feb 11, 2000 | 8.310 | 8.386 | 7.944 | 7.944 | 36,875,072 | -0.34(-4.08%) |
Feb 10, 2000 | 8.335 | 8.465 | 8.256 | 8.281 | 36,602,504 | +0.10(+1.27%) |
Feb 09, 2000 | 8.102 | 8.335 | 8.102 | 8.177 | 44,092,400 | +0.05(+0.62%) |
Feb 08, 2000 | 8.440 | 8.465 | 7.969 | 8.127 | 63,956,604 | -0.44(-5.16%) |
Feb 07, 2000 | 8.698 | 8.727 | 8.490 | 8.569 | 30,601,180 | -0.03(-0.29%) |
Feb 04, 2000 | 8.802 | 8.802 | 8.490 | 8.594 | 40,018,256 | -0.16(-1.81%) |
Feb 03, 2000 | 8.727 | 8.936 | 8.698 | 8.752 | 48,042,256 | +0.16(+1.84%) |
Feb 02, 2000 | 8.727 | 8.798 | 8.569 | 8.594 | 33,435,324 | -0.16(-1.81%) |
Feb 01, 2000 | 8.802 | 8.802 | 8.648 | 8.752 | 31,918,438 | +0.05(+0.62%) |
Jan 31, 2000 | 8.727 | 8.802 | 8.686 | 8.698 | 27,827,260 | +0.05(+0.58%) |
Jan 28, 2000 | 8.802 | 8.881 | 8.648 | 8.648 | 28,845,316 | -0.10(-1.19%) |
Jan 27, 2000 | 8.961 | 9.115 | 8.673 | 8.752 | 35,360,344 | -0.03(-0.28%) |
Jan 26, 2000 | 9.065 | 9.090 | 8.698 | 8.777 | 45,526,748 | -0.37(-4.01%) |
Jan 25, 2000 | 9.169 | 9.532 | 8.906 | 9.144 | 26,514,560 | -0.03(-0.27%) |
Jan 24, 2000 | 9.482 | 9.586 | 9.115 | 9.169 | 36,822,284 | +0.00(+0.00%) |
Jan 21, 2000 | 9.248 | 9.377 | 9.090 | 9.169 | 33,542,816 | -0.24(-2.57%) |
Jan 20, 2000 | 9.740 | 9.740 | 9.194 | 9.411 | 23,950,586 | -0.33(-3.38%) |
Jan 19, 2000 | 9.636 | 9.794 | 9.586 | 9.740 | 20,950,644 | +0.15(+1.61%) |
Jan 18, 2000 | 10.03 | 10.08 | 9.586 | 9.586 | 19,203,178 | -0.52(-5.15%) |
Jan 14, 2000 | 10.24 | 10.26 | 9.898 | 10.11 | 18,751,614 | -0.10(-1.02%) |
Jan 13, 2000 | 10.21 | 10.24 | 10.11 | 10.21 | 15,034,739 | +0.10(+1.03%) |
Jan 12, 2000 | 10.11 | 10.24 | 10.00 | 10.11 | 23,069,294 | +0.05(+0.54%) |
Jan 11, 2000 | 10.05 | 10.26 | 10.03 | 10.05 | 17,880,640 | +0.05(+0.50%) |
Jan 10, 2000 | 9.898 | 10.03 | 9.898 | 10.00 | 18,503,998 | +0.13(+1.31%) |
Jan 07, 2000 | 9.690 | 9.923 | 9.636 | 9.873 | 19,130,956 | +0.26(+2.73%) |
Jan 06, 2000 | 9.794 | 9.873 | 9.586 | 9.611 | 17,166,106 | -0.18(-1.87%) |
Jan 05, 2000 | 9.923 | 10.03 | 9.769 | 9.794 | 28,076,076 | -0.05(-0.51%) |
Jan 04, 2000 | 9.690 | 10.11 | 9.690 | 9.844 | 25,296,156 | +0.08(+0.77%) |
Jan 03, 2000 | 9.819 | 9.978 | 9.665 | 9.769 | 17,732,120 | +0.18(+1.91%) |
Dec 31, 1999 | 9.819 | 9.844 | 9.586 | 9.586 | 13,132,752 | -0.29(-2.91%) |
Dec 30, 1999 | 9.819 | 10.03 | 9.740 | 9.873 | 23,405,208 | +0.16(+1.63%) |
Dec 29, 1999 | 9.298 | 9.819 | 9.298 | 9.715 | 25,154,114 | +0.50(+5.38%) |
Dec 28, 1999 | 9.248 | 9.561 | 9.144 | 9.219 | 34,708,196 | +0.26(+2.88%) |
Dec 27, 1999 | 9.794 | 9.844 | 8.961 | 8.961 | 26,461,294 | -0.81(-8.28%) |
Dec 23, 1999 | 9.611 | 9.873 | 9.586 | 9.769 | 17,853,288 | +0.21(+2.18%) |
Dec 22, 1999 | 9.586 | 9.636 | 9.427 | 9.561 | 22,698,830 | -0.03(-0.26%) |
Dec 21, 1999 | 9.561 | 9.636 | 9.402 | 9.586 | 22,938,048 | -0.05(-0.52%) |
Dec 20, 1999 | 9.561 | 9.740 | 9.532 | 9.636 | 28,831,160 | +0.15(+1.63%) |
Dec 17, 1999 | 9.586 | 9.690 | 9.482 | 9.482 | 42,680,364 | -0.23(-2.40%) |
Dec 16, 1999 | 9.898 | 9.898 | 9.715 | 9.715 | 26,702,432 | -0.10(-1.06%) |
Dec 15, 1999 | 9.978 | 10.21 | 9.819 | 9.819 | 31,650,428 | -0.16(-1.59%) |
Dec 14, 1999 | 10.03 | 10.21 | 9.873 | 9.978 | 77,965,848 | -0.28(-2.76%) |
Dec 13, 1999 | 10.42 | 10.50 | 10.13 | 10.26 | 56,997,692 | -0.45(-4.16%) |
Dec 10, 1999 | 10.21 | 10.73 | 10.08 | 10.71 | 45,532,984 | +0.42(+4.05%) |
Dec 09, 1999 | 10.29 | 10.42 | 9.898 | 10.29 | 36,654,568 | -0.15(-1.48%) |
Dec 08, 1999 | 10.81 | 10.84 | 10.39 | 10.44 | 22,384,992 | -0.39(-3.61%) |
Dec 07, 1999 | 10.99 | 11.09 | 10.78 | 10.84 | 20,176,124 | -0.03(-0.23%) |
Dec 06, 1999 | 10.94 | 10.99 | 10.84 | 10.86 | 14,066,350 | -0.13(-1.18%) |
Dec 03, 1999 | 11.09 | 11.20 | 10.89 | 10.99 | 17,638,064 | -0.12(-1.09%) |
Dec 02, 1999 | 11.23 | 11.23 | 10.99 | 11.11 | 19,102,164 | -0.09(-0.78%) |