Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 6.102 | 6.253 | 6.006 | 6.016 | 7,006,336 | -0.09(-1.41%) |
Feb 28, 2000 | 6.177 | 6.286 | 6.071 | 6.102 | 4,851,549 | -0.08(-1.22%) |
Feb 25, 2000 | 6.220 | 6.435 | 6.157 | 6.177 | 6,047,682 | -0.04(-0.69%) |
Feb 24, 2000 | 6.488 | 6.500 | 6.220 | 6.220 | 6,545,658 | -0.27(-4.13%) |
Feb 23, 2000 | 6.574 | 6.639 | 6.382 | 6.488 | 7,142,704 | -0.09(-1.31%) |
Feb 22, 2000 | 6.467 | 6.672 | 6.435 | 6.574 | 5,876,931 | +0.11(+1.65%) |
Feb 18, 2000 | 6.586 | 6.586 | 6.414 | 6.467 | 4,411,267 | -0.17(-2.58%) |
Feb 17, 2000 | 6.715 | 6.715 | 6.467 | 6.639 | 5,575,057 | -0.09(-1.28%) |
Feb 16, 2000 | 6.864 | 6.972 | 6.660 | 6.725 | 5,656,061 | -0.14(-2.03%) |
Feb 15, 2000 | 6.629 | 6.992 | 6.629 | 6.864 | 8,818,456 | +0.24(+3.55%) |
Feb 14, 2000 | 6.220 | 6.682 | 6.220 | 6.629 | 9,895,704 | +0.45(+7.31%) |
Feb 11, 2000 | 6.500 | 6.500 | 5.985 | 6.177 | 17,406,718 | -0.35(-5.41%) |
Feb 10, 2000 | 6.715 | 6.788 | 6.457 | 6.531 | 8,467,046 | -0.18(-2.73%) |
Feb 09, 2000 | 7.035 | 7.068 | 6.715 | 6.715 | 8,658,777 | -0.32(-4.56%) |
Feb 08, 2000 | 7.078 | 7.121 | 6.864 | 7.035 | 8,527,654 | -0.04(-0.61%) |
Feb 07, 2000 | 7.174 | 7.174 | 6.992 | 7.078 | 5,966,677 | -0.18(-2.51%) |
Feb 04, 2000 | 7.260 | 7.346 | 7.078 | 7.260 | 6,007,180 | +0.00(+0.00%) |
Feb 03, 2000 | 7.421 | 7.421 | 7.229 | 7.260 | 6,330,908 | -0.19(-2.60%) |
Feb 02, 2000 | 7.411 | 7.679 | 7.358 | 7.454 | 4,285,098 | +0.04(+0.58%) |
Feb 01, 2000 | 7.336 | 7.560 | 7.336 | 7.411 | 4,277,522 | +0.13(+1.77%) |
Jan 31, 2000 | 7.464 | 7.540 | 7.282 | 7.282 | 5,371,087 | -0.18(-2.44%) |
Jan 28, 2000 | 7.646 | 7.754 | 7.464 | 7.464 | 7,078,017 | -0.18(-2.38%) |
Jan 27, 2000 | 7.711 | 7.818 | 7.550 | 7.646 | 4,867,867 | -0.07(-0.85%) |
Jan 26, 2000 | 7.487 | 7.840 | 7.444 | 7.711 | 6,108,581 | +0.22(+3.00%) |
Jan 25, 2000 | 7.722 | 7.722 | 7.303 | 7.487 | 8,867,700 | -0.29(-3.71%) |
Jan 24, 2000 | 8.108 | 8.108 | 7.732 | 7.775 | 7,851,060 | -0.36(-4.37%) |
Jan 21, 2000 | 8.087 | 8.226 | 7.830 | 8.130 | 7,284,609 | +0.04(+0.53%) |
Jan 20, 2000 | 8.461 | 8.569 | 8.075 | 8.087 | 6,250,194 | -0.37(-4.42%) |
Jan 19, 2000 | 8.569 | 8.698 | 8.461 | 8.461 | 4,993,162 | -0.11(-1.26%) |
Jan 18, 2000 | 8.880 | 8.880 | 8.559 | 8.569 | 5,918,307 | -0.34(-3.85%) |
Jan 14, 2000 | 8.956 | 9.074 | 8.902 | 8.913 | 4,438,949 | -0.04(-0.48%) |
Jan 13, 2000 | 8.933 | 9.160 | 8.933 | 8.956 | 4,566,867 | +0.10(+1.08%) |
Jan 12, 2000 | 8.774 | 8.976 | 8.774 | 8.859 | 4,955,865 | +0.15(+1.73%) |
Jan 11, 2000 | 8.847 | 9.127 | 8.708 | 8.708 | 5,753,092 | -0.14(-1.57%) |
Jan 10, 2000 | 9.148 | 9.362 | 8.837 | 8.847 | 5,366,425 | -0.30(-3.28%) |
Jan 07, 2000 | 9.052 | 9.460 | 9.052 | 9.148 | 9,266,605 | +0.29(+3.25%) |
Jan 06, 2000 | 8.676 | 8.966 | 8.676 | 8.859 | 7,490,035 | +0.43(+5.09%) |
Jan 05, 2000 | 8.237 | 8.612 | 8.237 | 8.430 | 9,337,412 | +0.19(+2.35%) |
Jan 04, 2000 | 8.345 | 8.537 | 8.237 | 8.237 | 9,006,982 | -0.11(-1.30%) |
Jan 03, 2000 | 8.183 | 8.408 | 8.183 | 8.345 | 7,376,977 | +0.27(+3.34%) |
Dec 31, 1999 | 7.893 | 8.140 | 7.840 | 8.075 | 2,227,342 | +0.18(+2.30%) |
Dec 30, 1999 | 7.979 | 8.161 | 7.873 | 7.893 | 3,967,489 | -0.09(-1.08%) |
Dec 29, 1999 | 8.161 | 8.247 | 7.936 | 7.979 | 4,647,580 | -0.18(-2.23%) |
Dec 28, 1999 | 7.969 | 8.247 | 7.959 | 8.161 | 4,518,206 | +0.19(+2.41%) |
Dec 27, 1999 | 7.765 | 8.055 | 7.765 | 7.969 | 5,087,279 | +0.28(+3.64%) |
Dec 23, 1999 | 7.560 | 7.797 | 7.560 | 7.689 | 3,248,935 | +0.25(+3.30%) |
Dec 22, 1999 | 7.615 | 7.689 | 7.444 | 7.444 | 3,681,058 | -0.17(-2.25%) |
Dec 21, 1999 | 7.722 | 7.722 | 7.401 | 7.615 | 5,109,716 | -0.13(-1.66%) |
Dec 20, 1999 | 7.711 | 7.850 | 7.711 | 7.744 | 4,139,114 | +0.03(+0.42%) |
Dec 17, 1999 | 8.087 | 8.140 | 7.711 | 7.711 | 7,757,525 | -0.38(-4.65%) |
Dec 16, 1999 | 7.983 | 8.151 | 7.893 | 8.087 | 4,287,429 | +0.10(+1.31%) |
Dec 15, 1999 | 7.916 | 8.108 | 7.861 | 7.983 | 5,056,975 | +0.07(+0.85%) |
Dec 14, 1999 | 7.947 | 8.183 | 7.808 | 7.916 | 6,441,051 | -0.03(-0.39%) |
Dec 13, 1999 | 8.012 | 8.055 | 7.850 | 7.947 | 4,550,258 | -0.07(-0.81%) |
Dec 10, 1999 | 7.893 | 8.075 | 7.893 | 8.012 | 6,758,368 | +0.15(+1.92%) |
Dec 09, 1999 | 7.797 | 7.979 | 7.797 | 7.861 | 5,457,629 | +0.12(+1.51%) |
Dec 08, 1999 | 7.840 | 7.840 | 7.669 | 7.744 | 9,061,471 | -0.10(-1.23%) |
Dec 07, 1999 | 8.173 | 8.216 | 7.775 | 7.840 | 5,894,122 | -0.33(-4.07%) |
Dec 06, 1999 | 8.283 | 8.345 | 8.140 | 8.173 | 3,685,138 | -0.11(-1.33%) |
Dec 03, 1999 | 8.151 | 8.441 | 8.140 | 8.283 | 6,783,719 | +0.13(+1.62%) |
Dec 02, 1999 | 8.151 | 8.345 | 8.151 | 8.151 | 5,596,328 | +0.10(+1.19%) |