Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 9.831 | 10.06 | 9.831 | 9.877 | 13,280 | -0.05(-0.47%) |
Jul 28, 2000 | 9.924 | 9.924 | 9.784 | 9.924 | 5,634 | +0.09(+0.95%) |
Jul 27, 2000 | 10.44 | 10.44 | 9.831 | 9.831 | 29,511 | -0.70(-6.64%) |
Jul 26, 2000 | 10.53 | 10.53 | 10.44 | 10.53 | 10,329 | -0.09(-0.88%) |
Jul 25, 2000 | 10.44 | 10.62 | 10.39 | 10.62 | 10,329 | +0.14(+1.33%) |
Jul 24, 2000 | 10.81 | 10.81 | 10.48 | 10.48 | 4,292 | -0.33(-3.02%) |
Jul 21, 2000 | 10.90 | 10.90 | 10.81 | 10.81 | 2,682 | -0.09(-0.85%) |
Jul 20, 2000 | 11.00 | 11.00 | 10.76 | 10.90 | 15,024 | -0.05(-0.43%) |
Jul 19, 2000 | 11.00 | 11.00 | 10.90 | 10.95 | 61,437 | +0.05(+0.43%) |
Jul 18, 2000 | 10.90 | 10.90 | 10.90 | 10.90 | 16,499 | +0.09(+0.86%) |
Jul 17, 2000 | 10.95 | 10.95 | 10.72 | 10.81 | 49,767 | -0.23(-2.11%) |
Jul 14, 2000 | 10.81 | 11.04 | 10.81 | 11.04 | 9,926 | +0.33(+3.04%) |
Jul 13, 2000 | 10.25 | 10.72 | 10.25 | 10.72 | 17,841 | +0.28(+2.68%) |
Jul 12, 2000 | 10.53 | 10.53 | 10.34 | 10.44 | 3,621 | -0.05(-0.44%) |
Jul 11, 2000 | 10.81 | 11.28 | 10.44 | 10.48 | 29,511 | -0.23(-2.17%) |
Jul 10, 2000 | 10.58 | 10.72 | 10.48 | 10.72 | 14,353 | +0.09(+0.88%) |
Jul 07, 2000 | 11.14 | 11.14 | 10.30 | 10.62 | 22,267 | -0.51(-4.60%) |
Jul 06, 2000 | 11.14 | 11.18 | 11.09 | 11.14 | 5,365 | -0.05(-0.42%) |
Jul 05, 2000 | 10.90 | 11.18 | 10.67 | 11.18 | 20,658 | +0.33(+3.00%) |
Jul 03, 2000 | 10.81 | 10.86 | 10.76 | 10.86 | 2,280 | -0.05(-0.43%) |
Jun 30, 2000 | 9.971 | 10.90 | 9.971 | 10.90 | 33,401 | +0.93(+9.35%) |
Jun 29, 2000 | 10.02 | 10.02 | 9.877 | 9.971 | 10,999 | -0.05(-0.46%) |
Jun 28, 2000 | 10.02 | 10.02 | 9.971 | 10.02 | 43,999 | +0.00(+0.00%) |
Jun 27, 2000 | 10.02 | 10.06 | 10.02 | 10.02 | 7,377 | +0.05(+0.47%) |
Jun 26, 2000 | 9.924 | 9.971 | 9.924 | 9.971 | 31,121 | -0.09(-0.93%) |
Jun 23, 2000 | 10.25 | 10.53 | 10.06 | 10.06 | 87,730 | -0.23(-2.26%) |
Jun 22, 2000 | 10.39 | 10.39 | 10.30 | 10.30 | 11,268 | -0.05(-0.45%) |
Jun 21, 2000 | 10.44 | 10.44 | 10.34 | 10.34 | 4,695 | -0.14(-1.33%) |
Jun 20, 2000 | 10.30 | 10.48 | 10.30 | 10.48 | 7,512 | +0.09(+0.90%) |
Jun 19, 2000 | 10.44 | 10.44 | 10.30 | 10.39 | 15,426 | +0.05(+0.45%) |
Jun 16, 2000 | 10.44 | 10.48 | 10.34 | 10.34 | 27,097 | -0.19(-1.77%) |
Jun 15, 2000 | 10.76 | 10.76 | 10.44 | 10.53 | 48,023 | -0.28(-2.59%) |
Jun 14, 2000 | 11.04 | 11.04 | 10.81 | 10.81 | 22,267 | -0.28(-2.52%) |
Jun 13, 2000 | 11.14 | 11.14 | 10.95 | 11.09 | 13,011 | -0.14(-1.25%) |
Jun 12, 2000 | 11.37 | 11.41 | 11.18 | 11.23 | 29,645 | +0.00(+0.00%) |
Jun 09, 2000 | 11.14 | 11.37 | 11.09 | 11.23 | 24,145 | +0.09(+0.84%) |
Jun 08, 2000 | 10.34 | 11.14 | 10.34 | 11.14 | 16,097 | +0.93(+9.13%) |
Jun 06, 2000 | 10.16 | 10.25 | 10.16 | 10.20 | 939 | +0.05(+0.46%) |
Jun 05, 2000 | 9.971 | 10.16 | 9.971 | 10.16 | 7,646 | +0.23(+2.35%) |
Jun 02, 2000 | 9.831 | 9.971 | 9.831 | 9.924 | 26,560 | +0.05(+0.47%) |
Jun 01, 2000 | 9.505 | 9.877 | 9.505 | 9.877 | 13,146 | +0.47(+4.95%) |
May 31, 2000 | 9.644 | 9.644 | 9.412 | 9.412 | 118,985 | -0.23(-2.42%) |
May 30, 2000 | 9.644 | 9.644 | 9.598 | 9.644 | 15,963 | +0.05(+0.49%) |
May 26, 2000 | 9.598 | 9.598 | 9.598 | 9.598 | 50,438 | +0.00(+0.00%) |
May 25, 2000 | 9.505 | 9.644 | 9.505 | 9.598 | 81,827 | +0.09(+0.98%) |
May 24, 2000 | 9.551 | 9.877 | 9.458 | 9.505 | 17,304 | -0.05(-0.49%) |
May 23, 2000 | 9.551 | 9.691 | 9.551 | 9.551 | 23,877 | -0.05(-0.49%) |
May 22, 2000 | 9.272 | 9.598 | 9.272 | 9.598 | 15,560 | +0.28(+3.00%) |
May 19, 2000 | 9.412 | 9.598 | 9.318 | 9.318 | 34,072 | -0.05(-0.50%) |
May 18, 2000 | 9.505 | 9.505 | 9.365 | 9.365 | 22,536 | -0.19(-1.95%) |
May 17, 2000 | 9.505 | 9.644 | 9.505 | 9.551 | 6,170 | +0.05(+0.49%) |
May 16, 2000 | 9.644 | 9.644 | 9.505 | 9.505 | 27,231 | -0.14(-1.45%) |
May 15, 2000 | 9.598 | 9.644 | 9.598 | 9.644 | 16,231 | +0.00(+0.00%) |
May 12, 2000 | 10.11 | 10.20 | 9.644 | 9.644 | 95,912 | -0.47(-4.61%) |
May 11, 2000 | 10.34 | 10.34 | 10.11 | 10.11 | 10,999 | -0.05(-0.46%) |
May 10, 2000 | 9.924 | 10.16 | 9.924 | 10.16 | 6,707 | +0.19(+1.87%) |
May 09, 2000 | 10.06 | 10.06 | 9.877 | 9.971 | 31,389 | -0.05(-0.46%) |
May 08, 2000 | 10.16 | 10.16 | 10.02 | 10.02 | 4,426 | -0.23(-2.27%) |
May 05, 2000 | 10.34 | 10.34 | 10.25 | 10.25 | 2,817 | +0.00(+0.00%) |
May 04, 2000 | 10.06 | 10.39 | 10.06 | 10.25 | 11,402 | +0.09(+0.92%) |
May 03, 2000 | 10.20 | 10.20 | 10.02 | 10.16 | 10,060 | -0.05(-0.46%) |
May 02, 2000 | 10.72 | 10.81 | 10.20 | 10.20 | 8,853 | -0.63(-5.81%) |