Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 1.980 | 2.002 | 1.901 | 1.901 | 872,970 | -0.09(-4.52%) |
Jul 28, 2000 | 1.991 | 2.002 | 1.980 | 1.991 | 815,562 | +0.00(+0.00%) |
Jul 27, 2000 | 1.991 | 2.014 | 1.991 | 1.991 | 521,856 | -0.01(-0.56%) |
Jul 26, 2000 | 1.980 | 2.014 | 1.980 | 2.002 | 875,933 | +0.02(+1.14%) |
Jul 25, 2000 | 1.969 | 1.991 | 1.957 | 1.980 | 161,853 | -0.01(-0.56%) |
Jul 24, 2000 | 1.957 | 1.991 | 1.946 | 1.991 | 680,376 | +0.05(+2.31%) |
Jul 21, 2000 | 1.957 | 1.980 | 1.935 | 1.946 | 230,372 | -0.03(-1.70%) |
Jul 20, 2000 | 1.946 | 1.980 | 1.946 | 1.980 | 1,423,715 | +0.05(+2.33%) |
Jul 19, 2000 | 1.957 | 1.957 | 1.912 | 1.935 | 755,561 | -0.02(-1.15%) |
Jul 18, 2000 | 1.969 | 1.980 | 1.901 | 1.957 | 384,447 | -0.01(-0.57%) |
Jul 17, 2000 | 1.980 | 1.991 | 1.969 | 1.969 | 384,447 | -0.01(-0.57%) |
Jul 14, 2000 | 2.002 | 2.036 | 1.980 | 1.980 | 175,186 | +0.00(+0.00%) |
Jul 13, 2000 | 2.047 | 2.047 | 1.935 | 1.980 | 1,250,380 | -0.02(-1.12%) |
Jul 12, 2000 | 1.822 | 2.002 | 1.800 | 2.002 | 1,437,049 | +0.12(+6.59%) |
Jul 11, 2000 | 1.845 | 1.901 | 1.811 | 1.879 | 774,450 | +0.04(+2.45%) |
Jul 10, 2000 | 1.834 | 1.856 | 1.800 | 1.834 | 552,967 | +0.02(+1.24%) |
Jul 07, 2000 | 1.822 | 1.912 | 1.800 | 1.811 | 920,748 | +0.00(+0.00%) |
Jul 06, 2000 | 1.822 | 1.845 | 1.800 | 1.811 | 316,669 | +0.01(+0.62%) |
Jul 05, 2000 | 1.822 | 1.845 | 1.800 | 1.800 | 510,004 | -0.01(-0.62%) |
Jul 03, 2000 | 1.800 | 1.822 | 1.789 | 1.811 | 160,001 | +0.03(+1.90%) |
Jun 30, 2000 | 1.822 | 1.822 | 1.777 | 1.777 | 484,818 | -0.02(-1.25%) |
Jun 29, 2000 | 1.834 | 1.845 | 1.800 | 1.800 | 340,373 | -0.07(-3.61%) |
Jun 28, 2000 | 1.800 | 1.867 | 1.777 | 1.867 | 415,559 | +0.09(+5.06%) |
Jun 27, 2000 | 1.766 | 1.777 | 1.744 | 1.777 | 468,152 | +0.03(+1.94%) |
Jun 26, 2000 | 1.732 | 1.766 | 1.721 | 1.744 | 465,929 | +0.03(+1.97%) |
Jun 23, 2000 | 1.766 | 1.766 | 1.676 | 1.710 | 644,449 | -0.06(-3.19%) |
Jun 22, 2000 | 1.845 | 1.856 | 1.766 | 1.766 | 586,301 | -0.09(-4.85%) |
Jun 21, 2000 | 1.856 | 1.867 | 1.845 | 1.856 | 181,853 | +0.00(+0.00%) |
Jun 20, 2000 | 1.867 | 1.867 | 1.800 | 1.856 | 325,187 | +0.00(+0.00%) |
Jun 19, 2000 | 1.890 | 1.890 | 1.811 | 1.856 | 407,410 | +0.01(+0.61%) |
Jun 16, 2000 | 1.935 | 1.935 | 1.845 | 1.845 | 407,410 | -0.09(-4.65%) |
Jun 15, 2000 | 1.834 | 1.935 | 1.834 | 1.935 | 372,595 | +0.08(+4.24%) |
Jun 14, 2000 | 1.867 | 1.924 | 1.856 | 1.856 | 261,854 | +0.01(+0.61%) |
Jun 13, 2000 | 1.901 | 1.924 | 1.834 | 1.845 | 337,039 | -0.06(-2.96%) |
Jun 12, 2000 | 1.901 | 1.957 | 1.890 | 1.901 | 176,297 | -0.03(-1.74%) |
Jun 09, 2000 | 1.946 | 1.980 | 1.924 | 1.935 | 405,929 | -0.01(-0.58%) |
Jun 08, 2000 | 1.991 | 1.991 | 1.946 | 1.946 | 643,709 | +0.00(+0.00%) |
Jun 07, 2000 | 1.924 | 1.957 | 1.912 | 1.946 | 814,821 | +0.04(+2.37%) |
Jun 06, 2000 | 1.946 | 1.969 | 1.879 | 1.901 | 455,929 | -0.07(-3.43%) |
Jun 05, 2000 | 1.912 | 1.991 | 1.912 | 1.969 | 387,781 | -0.02(-1.13%) |
Jun 02, 2000 | 1.912 | 2.014 | 1.901 | 1.991 | 630,746 | +0.01(+0.57%) |
Jun 01, 2000 | 2.002 | 2.002 | 1.935 | 1.980 | 373,336 | -0.04(-2.22%) |
May 31, 2000 | 1.957 | 2.025 | 1.957 | 2.025 | 635,931 | +0.04(+2.27%) |
May 30, 2000 | 2.002 | 2.002 | 1.924 | 1.980 | 147,408 | -0.02(-1.12%) |
May 26, 2000 | 1.946 | 2.002 | 1.901 | 2.002 | 168,149 | +0.03(+1.71%) |
May 25, 2000 | 1.901 | 2.014 | 1.901 | 1.969 | 271,483 | +0.06(+2.94%) |
May 24, 2000 | 1.957 | 1.980 | 1.901 | 1.912 | 330,373 | -0.02(-1.16%) |
May 23, 2000 | 1.957 | 2.059 | 1.935 | 1.935 | 253,335 | +0.00(+0.00%) |
May 22, 2000 | 1.957 | 1.957 | 1.890 | 1.935 | 232,964 | -0.02(-1.15%) |
May 19, 2000 | 1.969 | 1.991 | 1.935 | 1.957 | 124,815 | -0.03(-1.69%) |
May 18, 2000 | 2.002 | 2.025 | 1.957 | 1.991 | 322,224 | -0.03(-1.67%) |
May 17, 2000 | 2.070 | 2.092 | 2.002 | 2.025 | 282,224 | -0.07(-3.23%) |
May 16, 2000 | 2.014 | 2.137 | 2.002 | 2.092 | 640,746 | +0.07(+3.33%) |
May 15, 2000 | 2.059 | 2.059 | 1.991 | 2.025 | 301,484 | -0.06(-2.70%) |
May 12, 2000 | 2.047 | 2.081 | 2.002 | 2.081 | 252,965 | +0.03(+1.65%) |
May 11, 2000 | 2.036 | 2.047 | 1.957 | 2.047 | 212,224 | -0.01(-0.55%) |
May 10, 2000 | 2.081 | 2.092 | 1.912 | 2.059 | 568,523 | -0.09(-4.19%) |
May 09, 2000 | 2.092 | 2.149 | 2.014 | 2.149 | 335,187 | +0.08(+3.80%) |
May 08, 2000 | 2.137 | 2.137 | 2.036 | 2.070 | 466,300 | -0.07(-3.16%) |
May 05, 2000 | 2.104 | 2.149 | 2.081 | 2.137 | 382,225 | +0.01(+0.53%) |
May 04, 2000 | 2.092 | 2.160 | 2.092 | 2.126 | 404,447 | +0.04(+2.16%) |
May 03, 2000 | 2.092 | 2.160 | 2.081 | 2.081 | 667,783 | +0.00(+0.00%) |
May 02, 2000 | 2.081 | 2.137 | 2.047 | 2.081 | 321,113 | -0.01(-0.54%) |