Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 4.632 | 4.837 | 4.567 | 4.718 | 59,112,124 | +0.09(+1.86%) |
Jul 28, 2000 | 4.578 | 4.710 | 4.448 | 4.632 | 56,610,288 | +0.05(+1.18%) |
Jul 27, 2000 | 4.740 | 4.740 | 4.502 | 4.578 | 56,332,436 | -0.17(-3.64%) |
Jul 26, 2000 | 4.983 | 5.061 | 4.729 | 4.751 | 90,209,696 | -0.23(-4.65%) |
Jul 25, 2000 | 5.131 | 5.161 | 4.958 | 4.983 | 68,234,976 | -0.15(-2.90%) |
Jul 24, 2000 | 5.355 | 5.371 | 5.069 | 5.131 | 40,147,480 | -0.22(-4.19%) |
Jul 21, 2000 | 5.595 | 5.595 | 5.204 | 5.355 | 86,809,464 | -0.26(-4.62%) |
Jul 20, 2000 | 5.606 | 5.717 | 5.528 | 5.614 | 29,081,976 | +0.01(+0.15%) |
Jul 19, 2000 | 5.658 | 5.717 | 5.593 | 5.606 | 27,337,288 | -0.05(-0.91%) |
Jul 18, 2000 | 5.779 | 5.779 | 5.639 | 5.658 | 26,811,682 | -0.16(-2.80%) |
Jul 17, 2000 | 5.779 | 5.860 | 5.701 | 5.821 | 27,904,572 | +0.04(+0.72%) |
Jul 14, 2000 | 5.825 | 5.882 | 5.744 | 5.779 | 37,940,864 | -0.05(-0.79%) |
Jul 13, 2000 | 5.545 | 5.839 | 5.531 | 5.825 | 43,440,044 | +0.28(+5.06%) |
Jul 12, 2000 | 5.468 | 5.625 | 5.442 | 5.545 | 43,082,308 | +0.08(+1.39%) |
Jul 11, 2000 | 5.342 | 5.482 | 5.301 | 5.468 | 40,175,268 | +0.13(+2.37%) |
Jul 10, 2000 | 5.388 | 5.390 | 5.269 | 5.342 | 24,954,696 | -0.05(-0.85%) |
Jul 07, 2000 | 5.115 | 5.399 | 5.115 | 5.388 | 41,911,852 | +0.28(+5.39%) |
Jul 06, 2000 | 5.166 | 5.258 | 4.991 | 5.112 | 50,090,000 | -0.05(-1.04%) |
Jul 05, 2000 | 5.366 | 5.371 | 5.166 | 5.166 | 32,130,258 | -0.20(-3.73%) |
Jul 03, 2000 | 5.393 | 5.396 | 5.317 | 5.366 | 11,647,841 | -0.03(-0.50%) |
Jun 30, 2000 | 5.180 | 5.398 | 5.180 | 5.393 | 49,418,520 | +0.22(+4.28%) |
Jun 29, 2000 | 5.347 | 5.353 | 5.139 | 5.172 | 53,541,168 | -0.17(-3.27%) |
Jun 28, 2000 | 5.188 | 5.393 | 5.188 | 5.347 | 52,737,708 | +0.31(+6.16%) |
Jun 27, 2000 | 5.183 | 5.280 | 5.037 | 5.037 | 33,018,230 | -0.15(-2.82%) |
Jun 26, 2000 | 5.096 | 5.261 | 5.096 | 5.183 | 24,794,932 | +0.12(+2.46%) |
Jun 23, 2000 | 5.120 | 5.183 | 5.040 | 5.058 | 27,573,464 | -0.06(-1.21%) |
Jun 22, 2000 | 5.161 | 5.253 | 5.099 | 5.120 | 41,374,668 | -0.04(-0.79%) |
Jun 21, 2000 | 5.031 | 5.180 | 4.972 | 5.161 | 29,802,078 | +0.13(+2.58%) |
Jun 20, 2000 | 5.088 | 5.202 | 5.012 | 5.031 | 29,776,608 | -0.06(-1.11%) |
Jun 19, 2000 | 4.934 | 5.161 | 4.934 | 5.088 | 33,162,946 | +0.16(+3.29%) |
Jun 16, 2000 | 5.050 | 5.050 | 4.923 | 4.926 | 45,587,616 | -0.13(-2.51%) |
Jun 15, 2000 | 4.945 | 5.180 | 4.945 | 5.053 | 49,011,000 | +0.13(+2.63%) |
Jun 14, 2000 | 5.139 | 5.164 | 4.923 | 4.923 | 58,144,268 | -0.22(-4.20%) |
Jun 13, 2000 | 5.207 | 5.207 | 5.053 | 5.139 | 101,570,424 | -0.30(-5.56%) |
Jun 12, 2000 | 5.517 | 5.517 | 5.380 | 5.442 | 37,792,676 | -0.09(-1.56%) |
Jun 09, 2000 | 5.501 | 5.633 | 5.501 | 5.528 | 47,817,388 | +0.09(+1.69%) |
Jun 08, 2000 | 5.293 | 5.520 | 5.204 | 5.436 | 59,869,276 | +0.14(+2.70%) |
Jun 07, 2000 | 5.096 | 5.377 | 5.053 | 5.293 | 60,747,988 | +0.20(+3.86%) |
Jun 06, 2000 | 5.177 | 5.177 | 5.010 | 5.096 | 54,418,720 | -0.10(-1.92%) |
Jun 05, 2000 | 5.960 | 5.960 | 4.937 | 5.196 | 64,842,848 | -0.94(-15.35%) |
Jun 02, 2000 | 5.798 | 6.279 | 5.790 | 6.138 | 67,199,968 | +0.34(+5.87%) |
Jun 01, 2000 | 5.371 | 5.828 | 5.371 | 5.798 | 82,889,416 | +0.61(+11.70%) |
May 31, 2000 | 5.371 | 5.371 | 5.164 | 5.191 | 42,330,944 | -0.19(-3.46%) |
May 30, 2000 | 5.166 | 5.388 | 5.166 | 5.377 | 28,543,634 | +0.28(+5.40%) |
May 26, 2000 | 5.021 | 5.180 | 4.948 | 5.101 | 26,695,910 | +0.08(+1.61%) |
May 25, 2000 | 5.123 | 5.266 | 4.967 | 5.021 | 43,536,136 | -0.10(-2.00%) |
May 24, 2000 | 5.202 | 5.202 | 4.888 | 5.123 | 60,369,412 | -0.09(-1.72%) |
May 23, 2000 | 5.301 | 5.396 | 5.183 | 5.212 | 30,573,122 | -0.09(-1.68%) |
May 22, 2000 | 5.450 | 5.482 | 5.118 | 5.301 | 42,870,444 | -0.15(-2.73%) |
May 19, 2000 | 5.687 | 5.690 | 5.385 | 5.450 | 38,236,084 | -0.24(-4.18%) |
May 18, 2000 | 5.617 | 5.728 | 5.609 | 5.687 | 38,471,100 | +0.07(+1.25%) |
May 17, 2000 | 5.852 | 5.852 | 5.539 | 5.617 | 64,260,516 | -0.36(-6.09%) |
May 16, 2000 | 5.811 | 6.111 | 5.811 | 5.982 | 52,731,920 | +0.19(+3.36%) |
May 15, 2000 | 5.682 | 5.809 | 5.504 | 5.787 | 32,805,210 | +0.11(+1.85%) |
May 12, 2000 | 5.663 | 5.982 | 5.663 | 5.682 | 36,538,864 | +0.03(+0.52%) |
May 11, 2000 | 5.453 | 5.674 | 5.347 | 5.652 | 37,513,664 | +0.20(+3.67%) |
May 10, 2000 | 5.698 | 5.698 | 5.293 | 5.453 | 42,870,444 | -0.28(-4.94%) |
May 09, 2000 | 5.849 | 5.849 | 5.671 | 5.736 | 23,131,284 | -0.12(-2.12%) |
May 08, 2000 | 5.903 | 5.903 | 5.763 | 5.860 | 19,117,462 | -0.05(-0.77%) |
May 05, 2000 | 5.706 | 5.995 | 5.647 | 5.906 | 28,064,338 | +0.20(+3.50%) |
May 04, 2000 | 5.722 | 5.744 | 5.509 | 5.706 | 33,534,574 | -0.02(-0.28%) |
May 03, 2000 | 5.890 | 5.890 | 5.571 | 5.722 | 39,925,200 | -0.24(-4.03%) |
May 02, 2000 | 6.003 | 6.133 | 5.960 | 5.963 | 29,440,870 | -0.04(-0.68%) |