Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 5.845 | 6.038 | 5.845 | 5.845 | 4,572,403 | +0.00(+0.00%) |
Jul 28, 2000 | 5.985 | 6.016 | 5.824 | 5.845 | 4,874,860 | -0.14(-2.35%) |
Jul 27, 2000 | 5.963 | 6.071 | 5.942 | 5.985 | 3,851,227 | +0.02(+0.37%) |
Jul 26, 2000 | 6.135 | 6.135 | 5.963 | 5.963 | 4,983,546 | -0.19(-3.15%) |
Jul 25, 2000 | 6.220 | 6.286 | 6.157 | 6.157 | 3,445,037 | -0.06(-1.02%) |
Jul 24, 2000 | 6.263 | 6.263 | 6.200 | 6.220 | 2,419,073 | -0.04(-0.68%) |
Jul 21, 2000 | 6.359 | 6.382 | 6.243 | 6.263 | 5,518,237 | -0.10(-1.51%) |
Jul 20, 2000 | 6.510 | 6.596 | 6.263 | 6.359 | 7,346,673 | -0.15(-2.32%) |
Jul 19, 2000 | 6.478 | 6.617 | 6.467 | 6.510 | 9,250,870 | +0.03(+0.50%) |
Jul 18, 2000 | 6.328 | 6.564 | 6.328 | 6.478 | 12,310,406 | +0.35(+5.68%) |
Jul 17, 2000 | 6.135 | 6.210 | 6.006 | 6.129 | 3,914,457 | -0.01(-0.08%) |
Jul 14, 2000 | 6.167 | 6.188 | 6.028 | 6.135 | 4,385,334 | -0.03(-0.53%) |
Jul 13, 2000 | 6.274 | 6.286 | 6.157 | 6.167 | 5,023,757 | -0.11(-1.70%) |
Jul 12, 2000 | 6.200 | 6.349 | 6.135 | 6.274 | 4,729,168 | +0.07(+1.19%) |
Jul 11, 2000 | 5.920 | 6.296 | 5.920 | 6.200 | 7,381,057 | +0.32(+5.49%) |
Jul 10, 2000 | 5.867 | 6.071 | 5.867 | 5.877 | 4,496,352 | +0.05(+0.91%) |
Jul 07, 2000 | 5.973 | 5.996 | 5.824 | 5.824 | 5,132,152 | -0.15(-2.50%) |
Jul 06, 2000 | 6.038 | 6.114 | 5.973 | 5.973 | 3,556,346 | -0.07(-1.08%) |
Jul 05, 2000 | 6.081 | 6.081 | 5.887 | 6.038 | 4,847,470 | -0.14(-2.25%) |
Jul 03, 2000 | 5.867 | 6.188 | 5.867 | 6.177 | 2,482,303 | +0.36(+6.26%) |
Jun 30, 2000 | 6.006 | 6.059 | 5.802 | 5.814 | 6,816,645 | -0.19(-3.20%) |
Jun 29, 2000 | 6.092 | 6.092 | 5.963 | 6.006 | 3,531,578 | -0.20(-3.21%) |
Jun 28, 2000 | 6.177 | 6.306 | 6.177 | 6.205 | 3,687,760 | +0.08(+1.32%) |
Jun 27, 2000 | 5.973 | 6.263 | 5.953 | 6.124 | 4,025,766 | +0.15(+2.53%) |
Jun 26, 2000 | 5.953 | 6.124 | 5.953 | 5.973 | 2,869,553 | +0.03(+0.52%) |
Jun 23, 2000 | 5.910 | 6.028 | 5.910 | 5.942 | 2,610,221 | +0.03(+0.55%) |
Jun 22, 2000 | 6.028 | 6.071 | 5.887 | 5.910 | 5,093,398 | -0.12(-1.96%) |
Jun 21, 2000 | 6.016 | 6.092 | 5.996 | 6.028 | 3,750,116 | +0.01(+0.20%) |
Jun 20, 2000 | 6.028 | 6.124 | 6.006 | 6.016 | 4,690,414 | -0.01(-0.20%) |
Jun 19, 2000 | 6.167 | 6.263 | 6.028 | 6.028 | 5,397,895 | -0.14(-2.25%) |
Jun 16, 2000 | 6.349 | 6.371 | 6.157 | 6.167 | 8,036,672 | -0.18(-2.86%) |
Jun 15, 2000 | 6.457 | 6.521 | 6.316 | 6.349 | 3,941,556 | -0.11(-1.67%) |
Jun 14, 2000 | 6.392 | 6.564 | 6.371 | 6.457 | 4,807,259 | +0.07(+1.02%) |
Jun 13, 2000 | 6.617 | 6.617 | 6.349 | 6.392 | 4,608,535 | -0.24(-3.57%) |
Jun 12, 2000 | 6.564 | 6.702 | 6.467 | 6.629 | 3,852,684 | +0.07(+0.99%) |
Jun 09, 2000 | 6.543 | 6.617 | 6.478 | 6.564 | 2,667,041 | +0.02(+0.31%) |
Jun 08, 2000 | 6.596 | 6.596 | 6.467 | 6.543 | 3,539,445 | -0.12(-1.75%) |
Jun 07, 2000 | 6.660 | 6.660 | 6.543 | 6.660 | 4,410,976 | -0.04(-0.64%) |
Jun 06, 2000 | 6.788 | 6.788 | 6.553 | 6.702 | 5,401,100 | -0.16(-2.35%) |
Jun 05, 2000 | 7.015 | 7.015 | 6.617 | 6.864 | 5,650,234 | -0.18(-2.58%) |
Jun 02, 2000 | 6.907 | 7.293 | 6.907 | 7.046 | 6,552,942 | +0.22(+3.30%) |
Jun 01, 2000 | 6.660 | 6.864 | 6.660 | 6.821 | 4,143,485 | +0.26(+3.92%) |
May 31, 2000 | 6.574 | 6.596 | 6.500 | 6.564 | 4,266,449 | -0.01(-0.16%) |
May 30, 2000 | 6.543 | 6.660 | 6.543 | 6.574 | 2,363,418 | +0.03(+0.47%) |
May 26, 2000 | 6.531 | 6.660 | 6.500 | 6.543 | 2,786,800 | +0.01(+0.18%) |
May 25, 2000 | 6.811 | 6.843 | 6.488 | 6.531 | 4,029,845 | -0.28(-4.11%) |
May 24, 2000 | 6.778 | 6.950 | 6.649 | 6.811 | 3,035,350 | +0.03(+0.48%) |
May 23, 2000 | 6.896 | 6.982 | 6.692 | 6.778 | 2,926,664 | -0.12(-1.72%) |
May 22, 2000 | 6.874 | 6.982 | 6.800 | 6.896 | 3,561,591 | +0.02(+0.32%) |
May 19, 2000 | 6.660 | 6.939 | 6.606 | 6.874 | 5,745,225 | +0.21(+3.22%) |
May 18, 2000 | 6.864 | 6.864 | 6.606 | 6.660 | 5,201,210 | -0.20(-2.98%) |
May 17, 2000 | 6.907 | 6.982 | 6.843 | 6.864 | 2,229,673 | -0.04(-0.62%) |
May 16, 2000 | 6.960 | 7.164 | 6.896 | 6.907 | 5,928,797 | -0.05(-0.76%) |
May 15, 2000 | 6.788 | 6.992 | 6.788 | 6.960 | 5,153,423 | +0.20(+3.00%) |
May 12, 2000 | 6.660 | 6.843 | 6.629 | 6.757 | 2,815,064 | +0.10(+1.47%) |
May 11, 2000 | 6.586 | 6.788 | 6.467 | 6.660 | 3,828,207 | +0.07(+1.12%) |
May 10, 2000 | 6.521 | 6.596 | 6.445 | 6.586 | 3,493,407 | +0.07(+1.00%) |
May 09, 2000 | 6.682 | 6.864 | 6.510 | 6.521 | 4,501,014 | -0.16(-2.41%) |
May 08, 2000 | 6.702 | 6.821 | 6.617 | 6.682 | 3,043,509 | -0.02(-0.31%) |
May 05, 2000 | 6.510 | 6.757 | 6.500 | 6.702 | 3,711,071 | +0.19(+2.95%) |
May 04, 2000 | 6.672 | 6.682 | 6.500 | 6.510 | 3,477,089 | -0.16(-2.42%) |
May 03, 2000 | 6.757 | 6.757 | 6.606 | 6.672 | 3,560,716 | -0.13(-1.89%) |
May 02, 2000 | 6.660 | 6.853 | 6.531 | 6.800 | 4,139,406 | +0.14(+2.11%) |