Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 9.540 | 9.682 | 9.402 | 9.424 | 16,032,066 | -0.16(-1.71%) |
Jul 28, 2000 | 9.495 | 9.589 | 9.402 | 9.589 | 15,099,704 | +0.03(+0.27%) |
Jul 27, 2000 | 9.447 | 9.611 | 9.447 | 9.563 | 10,436,289 | +0.16(+1.71%) |
Jul 26, 2000 | 9.376 | 9.749 | 9.376 | 9.402 | 20,160,178 | -0.30(-3.12%) |
Jul 25, 2000 | 9.331 | 9.727 | 9.309 | 9.704 | 14,963,869 | +0.44(+4.80%) |
Jul 24, 2000 | 9.469 | 9.469 | 9.238 | 9.260 | 10,679,560 | -0.16(-1.74%) |
Jul 21, 2000 | 9.424 | 9.518 | 9.365 | 9.424 | 15,483,634 | -0.09(-0.98%) |
Jul 20, 2000 | 9.424 | 9.563 | 9.309 | 9.518 | 16,003,667 | +0.19(+2.00%) |
Jul 19, 2000 | 9.424 | 9.633 | 9.145 | 9.331 | 25,733,182 | +0.35(+3.91%) |
Jul 18, 2000 | 8.794 | 9.189 | 8.771 | 8.980 | 24,960,500 | +0.16(+1.86%) |
Jul 17, 2000 | 9.122 | 9.167 | 8.678 | 8.816 | 39,452,564 | -0.33(-3.59%) |
Jul 14, 2000 | 9.051 | 9.656 | 8.585 | 9.145 | 48,788,236 | -0.14(-1.49%) |
Jul 13, 2000 | 9.402 | 9.447 | 9.189 | 9.283 | 21,305,000 | -0.14(-1.50%) |
Jul 12, 2000 | 9.682 | 9.869 | 9.309 | 9.424 | 23,749,770 | -0.26(-2.66%) |
Jul 11, 2000 | 10.08 | 10.08 | 9.611 | 9.682 | 19,160,836 | -0.40(-3.93%) |
Jul 10, 2000 | 10.08 | 10.10 | 9.913 | 10.08 | 16,184,513 | +0.07(+0.71%) |
Jul 07, 2000 | 10.43 | 10.43 | 9.936 | 10.01 | 16,366,966 | -0.37(-3.60%) |
Jul 06, 2000 | 10.34 | 10.54 | 10.31 | 10.38 | 17,766,580 | -0.02(-0.22%) |
Jul 05, 2000 | 10.24 | 10.47 | 10.19 | 10.40 | 21,737,422 | +0.25(+2.50%) |
Jul 03, 2000 | 10.01 | 10.24 | 9.984 | 10.15 | 11,744,542 | +0.24(+2.37%) |
Jun 30, 2000 | 10.08 | 10.08 | 9.682 | 9.913 | 33,383,370 | -0.19(-1.85%) |
Jun 29, 2000 | 9.682 | 10.12 | 9.682 | 10.10 | 26,987,584 | +0.36(+3.72%) |
Jun 28, 2000 | 10.29 | 10.31 | 9.563 | 9.738 | 26,079,066 | -0.53(-5.13%) |
Jun 27, 2000 | 10.08 | 10.50 | 9.842 | 10.26 | 42,411,740 | +0.12(+1.14%) |
Jun 26, 2000 | 9.704 | 10.26 | 9.540 | 10.15 | 54,811,344 | +1.40(+16.00%) |
Jun 23, 2000 | 8.909 | 8.935 | 8.607 | 8.749 | 25,995,744 | -0.19(-2.09%) |
Jun 22, 2000 | 9.238 | 9.331 | 8.678 | 8.935 | 33,876,344 | -0.40(-4.24%) |
Jun 21, 2000 | 9.424 | 9.469 | 9.051 | 9.331 | 22,962,354 | -0.04(-0.48%) |
Jun 20, 2000 | 9.727 | 9.727 | 9.354 | 9.376 | 14,717,650 | -0.26(-2.67%) |
Jun 19, 2000 | 9.704 | 9.775 | 9.563 | 9.633 | 23,957,944 | +0.12(+1.22%) |
Jun 16, 2000 | 10.01 | 10.12 | 9.518 | 9.518 | 43,545,308 | -0.77(-7.47%) |
Jun 15, 2000 | 10.12 | 10.31 | 10.12 | 10.29 | 20,121,330 | +0.04(+0.44%) |
Jun 14, 2000 | 10.17 | 10.29 | 10.12 | 10.24 | 11,586,737 | +0.03(+0.26%) |
Jun 13, 2000 | 10.12 | 10.38 | 10.12 | 10.22 | 17,634,496 | -0.14(-1.37%) |
Jun 12, 2000 | 10.10 | 10.43 | 9.962 | 10.36 | 16,408,762 | +0.28(+2.78%) |
Jun 09, 2000 | 10.06 | 10.24 | 9.936 | 10.08 | 12,185,270 | +0.00(+0.00%) |
Jun 08, 2000 | 9.842 | 10.12 | 9.656 | 10.08 | 17,000,864 | +0.09(+0.93%) |
Jun 07, 2000 | 9.633 | 10.06 | 9.633 | 9.984 | 17,562,694 | +0.35(+3.64%) |
Jun 06, 2000 | 9.518 | 9.633 | 9.376 | 9.633 | 16,426,980 | +0.12(+1.22%) |
Jun 05, 2000 | 9.354 | 9.633 | 9.354 | 9.518 | 15,516,856 | +0.09(+0.99%) |
Jun 02, 2000 | 9.869 | 9.891 | 9.283 | 9.424 | 33,441,776 | -0.44(-4.50%) |
Jun 01, 2000 | 9.749 | 10.01 | 9.704 | 9.869 | 16,611,041 | +0.12(+1.23%) |
May 31, 2000 | 9.869 | 10.01 | 9.704 | 9.749 | 21,664,816 | -0.12(-1.21%) |
May 30, 2000 | 10.19 | 10.24 | 9.842 | 9.869 | 18,383,868 | -0.37(-3.64%) |
May 26, 2000 | 10.38 | 10.45 | 10.22 | 10.24 | 12,389,693 | -0.21(-2.00%) |
May 25, 2000 | 10.73 | 10.73 | 10.36 | 10.45 | 27,014,644 | -0.21(-1.96%) |
May 24, 2000 | 10.17 | 10.68 | 10.17 | 10.66 | 37,681,344 | +0.49(+4.81%) |
May 23, 2000 | 10.12 | 10.34 | 10.12 | 10.17 | 23,448,360 | -0.04(-0.44%) |
May 22, 2000 | 10.31 | 10.31 | 10.08 | 10.22 | 26,310,550 | -0.05(-0.47%) |
May 19, 2000 | 9.704 | 10.38 | 9.704 | 10.26 | 31,702,976 | +0.44(+4.52%) |
May 18, 2000 | 10.08 | 10.29 | 9.798 | 9.820 | 27,857,788 | -0.35(-3.45%) |
May 17, 2000 | 10.12 | 10.52 | 10.12 | 10.17 | 43,970,764 | -0.07(-0.69%) |
May 16, 2000 | 10.15 | 10.40 | 10.01 | 10.24 | 51,824,572 | +0.03(+0.26%) |
May 15, 2000 | 9.402 | 10.22 | 9.402 | 10.22 | 73,798,032 | +1.14(+12.59%) |
May 12, 2000 | 8.585 | 9.145 | 8.585 | 9.074 | 26,103,716 | +0.30(+3.45%) |
May 11, 2000 | 8.958 | 8.980 | 8.514 | 8.771 | 38,125,556 | -0.09(-1.05%) |
May 10, 2000 | 8.842 | 9.051 | 8.816 | 8.865 | 28,125,708 | +0.05(+0.55%) |
May 09, 2000 | 9.074 | 9.096 | 8.771 | 8.816 | 18,098,534 | -0.21(-2.36%) |
May 08, 2000 | 8.842 | 9.074 | 8.794 | 9.029 | 31,820,592 | +0.26(+2.94%) |
May 05, 2000 | 8.700 | 8.909 | 8.585 | 8.771 | 21,969,442 | +0.07(+0.82%) |
May 04, 2000 | 8.771 | 8.865 | 8.629 | 8.700 | 17,425,786 | +0.02(+0.26%) |
May 03, 2000 | 8.935 | 9.167 | 8.678 | 8.678 | 33,283,704 | -0.21(-2.35%) |
May 02, 2000 | 8.794 | 9.167 | 8.771 | 8.887 | 39,200,448 | +0.09(+1.06%) |