Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 5.955 | 5.990 | 5.796 | 5.831 | 28,667,760 | -0.12(-2.09%) |
Apr 27, 2000 | 6.052 | 6.052 | 5.844 | 5.955 | 43,574,668 | -0.12(-1.91%) |
Apr 26, 2000 | 6.017 | 6.217 | 5.971 | 6.071 | 46,684,088 | +0.05(+0.90%) |
Apr 25, 2000 | 5.772 | 6.047 | 5.772 | 6.017 | 45,032,136 | +0.30(+5.29%) |
Apr 24, 2000 | 5.969 | 5.969 | 5.623 | 5.715 | 47,163,348 | -0.31(-5.15%) |
Apr 20, 2000 | 5.866 | 6.044 | 5.842 | 6.025 | 34,674,744 | +0.16(+2.72%) |
Apr 19, 2000 | 6.006 | 6.023 | 5.809 | 5.866 | 39,137,440 | -0.14(-2.34%) |
Apr 18, 2000 | 5.777 | 6.090 | 5.734 | 6.006 | 61,749,596 | +0.23(+3.97%) |
Apr 17, 2000 | 5.315 | 5.777 | 5.315 | 5.777 | 64,846,276 | +0.46(+8.74%) |
Apr 14, 2000 | 5.699 | 5.863 | 5.224 | 5.313 | 72,404,496 | -0.39(-6.78%) |
Apr 13, 2000 | 5.831 | 5.988 | 5.685 | 5.699 | 53,758,416 | -0.13(-2.27%) |
Apr 12, 2000 | 6.298 | 6.366 | 5.755 | 5.831 | 54,065,188 | -0.47(-7.41%) |
Apr 11, 2000 | 6.360 | 6.476 | 6.085 | 6.298 | 39,450,004 | -0.06(-0.98%) |
Apr 10, 2000 | 6.625 | 6.625 | 6.301 | 6.360 | 44,637,384 | -0.38(-5.61%) |
Apr 07, 2000 | 6.398 | 6.738 | 6.333 | 6.738 | 37,613,988 | +0.34(+5.31%) |
Apr 06, 2000 | 6.176 | 6.417 | 6.176 | 6.398 | 40,758,136 | +0.26(+4.32%) |
Apr 05, 2000 | 5.966 | 6.401 | 5.917 | 6.133 | 61,949,864 | +0.17(+2.80%) |
Apr 04, 2000 | 5.725 | 6.039 | 5.572 | 5.966 | 56,502,020 | +0.24(+4.20%) |
Apr 03, 2000 | 5.725 | 5.896 | 5.626 | 5.725 | 41,420,304 | +0.00(+0.00%) |
Mar 31, 2000 | 5.647 | 5.939 | 5.615 | 5.725 | 45,100,436 | +0.08(+1.38%) |
Mar 30, 2000 | 5.831 | 5.831 | 5.620 | 5.647 | 38,828,352 | -0.18(-3.15%) |
Mar 29, 2000 | 6.077 | 6.079 | 5.782 | 5.831 | 44,484,572 | -0.25(-4.04%) |
Mar 28, 2000 | 6.314 | 6.341 | 6.047 | 6.077 | 30,679,734 | -0.24(-3.76%) |
Mar 27, 2000 | 6.204 | 6.430 | 6.204 | 6.314 | 26,764,602 | +0.16(+2.68%) |
Mar 24, 2000 | 6.360 | 6.463 | 6.049 | 6.150 | 33,960,484 | -0.21(-3.31%) |
Mar 23, 2000 | 6.314 | 6.457 | 6.160 | 6.360 | 31,189,096 | +0.05(+0.73%) |
Mar 22, 2000 | 6.128 | 6.341 | 6.122 | 6.314 | 30,886,952 | +0.19(+3.04%) |
Mar 21, 2000 | 6.206 | 6.206 | 5.995 | 6.128 | 42,500,380 | -0.09(-1.47%) |
Mar 20, 2000 | 6.004 | 6.341 | 5.974 | 6.220 | 42,771,268 | +0.22(+3.60%) |
Mar 17, 2000 | 5.744 | 6.182 | 5.744 | 6.004 | 80,501,024 | +0.26(+4.51%) |
Mar 16, 2000 | 5.701 | 5.744 | 5.356 | 5.744 | 88,826,760 | +0.04(+0.76%) |
Mar 15, 2000 | 6.036 | 6.085 | 5.607 | 5.701 | 61,361,784 | -0.33(-5.55%) |
Mar 14, 2000 | 6.328 | 6.479 | 6.036 | 6.036 | 38,048,104 | -0.29(-4.61%) |
Mar 13, 2000 | 6.347 | 6.452 | 6.122 | 6.328 | 37,800,368 | -0.02(-0.30%) |
Mar 10, 2000 | 6.560 | 6.716 | 6.306 | 6.347 | 38,249,532 | -0.21(-3.25%) |
Mar 09, 2000 | 6.106 | 6.643 | 6.106 | 6.560 | 53,038,364 | +0.48(+7.81%) |
Mar 08, 2000 | 6.176 | 6.228 | 6.033 | 6.085 | 46,469,924 | -0.09(-1.48%) |
Mar 07, 2000 | 6.328 | 6.528 | 6.133 | 6.176 | 69,907,472 | -0.15(-2.39%) |
Mar 06, 2000 | 5.988 | 6.568 | 5.909 | 6.328 | 70,548,808 | +0.34(+5.68%) |
Mar 03, 2000 | 5.790 | 6.042 | 5.790 | 5.988 | 51,435,036 | +0.20(+3.46%) |
Mar 02, 2000 | 5.772 | 5.831 | 5.712 | 5.788 | 28,468,646 | +0.02(+0.28%) |
Mar 01, 2000 | 5.809 | 5.950 | 5.709 | 5.772 | 44,154,648 | -0.04(-0.65%) |
Feb 29, 2000 | 5.566 | 5.971 | 5.515 | 5.809 | 62,465,016 | +0.24(+4.36%) |
Feb 28, 2000 | 5.383 | 5.582 | 5.288 | 5.566 | 57,479,064 | +0.18(+3.42%) |
Feb 25, 2000 | 5.593 | 5.593 | 5.380 | 5.383 | 44,294,720 | -0.21(-3.77%) |
Feb 24, 2000 | 5.634 | 5.634 | 5.485 | 5.593 | 43,659,176 | -0.05(-0.96%) |
Feb 23, 2000 | 5.529 | 5.658 | 5.415 | 5.647 | 40,160,796 | +0.12(+2.15%) |
Feb 22, 2000 | 5.572 | 5.582 | 5.402 | 5.529 | 44,292,404 | -0.04(-0.78%) |
Feb 18, 2000 | 5.529 | 5.631 | 5.509 | 5.572 | 64,892,584 | +0.04(+0.78%) |
Feb 17, 2000 | 5.550 | 5.550 | 5.339 | 5.529 | 61,141,832 | -0.13(-2.29%) |
Feb 16, 2000 | 5.423 | 5.701 | 5.423 | 5.658 | 58,579,980 | +0.27(+5.01%) |
Feb 15, 2000 | 5.313 | 5.455 | 5.267 | 5.388 | 47,859,088 | +0.08(+1.42%) |
Feb 14, 2000 | 5.242 | 5.367 | 5.205 | 5.313 | 38,002,956 | +0.07(+1.34%) |
Feb 11, 2000 | 5.442 | 5.442 | 5.177 | 5.242 | 32,317,794 | -0.20(-3.67%) |
Feb 10, 2000 | 5.356 | 5.464 | 5.318 | 5.442 | 29,303,302 | +0.09(+1.61%) |
Feb 09, 2000 | 5.364 | 5.485 | 5.283 | 5.356 | 47,871,824 | -0.01(-0.15%) |
Feb 08, 2000 | 5.507 | 5.507 | 5.291 | 5.364 | 54,662,532 | -0.19(-3.35%) |
Feb 07, 2000 | 5.097 | 5.572 | 5.062 | 5.550 | 72,840,928 | +0.45(+8.90%) |
Feb 04, 2000 | 4.940 | 5.167 | 4.940 | 5.097 | 53,385,656 | +0.19(+3.96%) |
Feb 03, 2000 | 4.794 | 5.032 | 4.794 | 4.902 | 45,964,036 | +0.13(+2.66%) |
Feb 02, 2000 | 4.597 | 4.867 | 4.597 | 4.775 | 39,610,916 | +0.21(+4.49%) |