Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 4.415 | 4.415 | 4.101 | 4.157 | 102,956,944 | -0.29(-6.56%) |
Sep 28, 2000 | 4.436 | 4.605 | 4.431 | 4.449 | 48,765,028 | +0.01(+0.30%) |
Sep 27, 2000 | 4.205 | 4.458 | 4.205 | 4.436 | 95,098,920 | +0.23(+5.48%) |
Sep 26, 2000 | 4.238 | 4.412 | 4.200 | 4.205 | 64,783,220 | -0.03(-0.76%) |
Sep 25, 2000 | 4.466 | 4.562 | 4.168 | 4.238 | 50,868,356 | -0.23(-5.11%) |
Sep 22, 2000 | 4.115 | 4.473 | 4.115 | 4.466 | 97,341,072 | +0.39(+9.67%) |
Sep 21, 2000 | 4.388 | 4.449 | 4.029 | 4.072 | 50,731,868 | -0.32(-7.20%) |
Sep 20, 2000 | 4.543 | 4.543 | 4.299 | 4.388 | 62,916,708 | -0.18(-3.88%) |
Sep 19, 2000 | 4.428 | 4.565 | 4.428 | 4.565 | 52,311,404 | +0.15(+3.40%) |
Sep 18, 2000 | 4.415 | 4.527 | 4.356 | 4.415 | 53,143,172 | +0.00(+0.00%) |
Sep 15, 2000 | 4.586 | 4.586 | 4.372 | 4.415 | 80,894,744 | -0.23(-4.85%) |
Sep 14, 2000 | 4.506 | 4.640 | 4.506 | 4.640 | 55,402,820 | +0.14(+3.10%) |
Sep 13, 2000 | 4.661 | 4.661 | 4.495 | 4.500 | 86,644,776 | -0.26(-5.41%) |
Sep 12, 2000 | 4.824 | 4.824 | 4.629 | 4.758 | 69,657,160 | -0.13(-2.63%) |
Sep 11, 2000 | 5.068 | 5.068 | 4.867 | 4.886 | 59,405,328 | -0.30(-5.79%) |
Sep 08, 2000 | 5.307 | 5.331 | 5.186 | 5.186 | 26,922,140 | -0.12(-2.27%) |
Sep 07, 2000 | 5.167 | 5.368 | 5.167 | 5.307 | 35,804,416 | +0.16(+3.18%) |
Sep 06, 2000 | 5.269 | 5.293 | 5.122 | 5.143 | 28,567,006 | -0.13(-2.39%) |
Sep 05, 2000 | 5.358 | 5.384 | 5.245 | 5.269 | 29,517,762 | -0.09(-1.65%) |
Sep 01, 2000 | 5.197 | 5.419 | 5.197 | 5.358 | 37,913,576 | +0.19(+3.61%) |
Aug 31, 2000 | 5.124 | 5.208 | 5.124 | 5.171 | 35,939,740 | +0.11(+2.24%) |
Aug 30, 2000 | 5.141 | 5.170 | 5.041 | 5.058 | 23,386,262 | -0.08(-1.62%) |
Aug 29, 2000 | 5.143 | 5.205 | 5.098 | 5.141 | 30,609,672 | -0.00(-0.05%) |
Aug 28, 2000 | 5.090 | 5.205 | 5.031 | 5.143 | 35,145,304 | +0.05(+1.05%) |
Aug 25, 2000 | 5.116 | 5.116 | 5.028 | 5.090 | 26,065,876 | -0.05(-0.93%) |
Aug 24, 2000 | 4.940 | 5.138 | 4.940 | 5.138 | 36,190,552 | +0.21(+4.23%) |
Aug 23, 2000 | 4.846 | 4.959 | 4.760 | 4.929 | 36,769,172 | +0.08(+1.72%) |
Aug 22, 2000 | 4.771 | 4.908 | 4.771 | 4.846 | 42,198,396 | +0.09(+1.86%) |
Aug 21, 2000 | 4.800 | 4.841 | 4.741 | 4.758 | 36,131,056 | -0.04(-0.89%) |
Aug 18, 2000 | 4.666 | 4.843 | 4.653 | 4.800 | 85,565,696 | +0.13(+2.87%) |
Aug 17, 2000 | 4.758 | 4.758 | 4.586 | 4.666 | 144,661,888 | -0.12(-2.46%) |
Aug 16, 2000 | 4.758 | 4.824 | 4.640 | 4.784 | 51,885,604 | +0.03(+0.56%) |
Aug 15, 2000 | 4.859 | 4.859 | 4.704 | 4.758 | 31,535,930 | -0.15(-3.06%) |
Aug 14, 2000 | 4.715 | 4.908 | 4.712 | 4.908 | 26,637,496 | +0.19(+4.09%) |
Aug 11, 2000 | 4.752 | 4.752 | 4.672 | 4.715 | 26,345,854 | -0.10(-2.00%) |
Aug 10, 2000 | 4.875 | 4.918 | 4.806 | 4.811 | 21,180,274 | -0.06(-1.32%) |
Aug 09, 2000 | 4.964 | 5.012 | 4.800 | 4.875 | 26,109,040 | -0.09(-1.78%) |
Aug 08, 2000 | 4.942 | 5.004 | 4.851 | 4.964 | 30,427,688 | +0.02(+0.43%) |
Aug 07, 2000 | 4.790 | 4.961 | 4.760 | 4.942 | 35,357,620 | +0.15(+3.19%) |
Aug 04, 2000 | 4.800 | 4.918 | 4.677 | 4.790 | 23,859,890 | -0.01(-0.22%) |
Aug 03, 2000 | 4.822 | 4.830 | 4.640 | 4.800 | 37,632,432 | -0.02(-0.44%) |
Aug 02, 2000 | 4.623 | 4.929 | 4.597 | 4.822 | 59,112,516 | +0.20(+4.29%) |
Aug 01, 2000 | 4.683 | 4.768 | 4.586 | 4.623 | 27,819,234 | -0.06(-1.26%) |
Jul 31, 2000 | 4.597 | 4.800 | 4.533 | 4.683 | 59,563,980 | +0.09(+1.86%) |
Jul 28, 2000 | 4.543 | 4.674 | 4.415 | 4.597 | 57,043,020 | +0.05(+1.18%) |
Jul 27, 2000 | 4.704 | 4.704 | 4.468 | 4.543 | 56,763,040 | -0.17(-3.64%) |
Jul 26, 2000 | 4.945 | 5.023 | 4.693 | 4.715 | 90,899,264 | -0.23(-4.65%) |
Jul 25, 2000 | 5.092 | 5.122 | 4.921 | 4.945 | 68,756,568 | -0.15(-2.90%) |
Jul 24, 2000 | 5.315 | 5.331 | 5.031 | 5.092 | 40,454,372 | -0.22(-4.19%) |
Jul 21, 2000 | 5.553 | 5.553 | 5.165 | 5.315 | 87,473,040 | -0.26(-4.62%) |
Jul 20, 2000 | 5.564 | 5.674 | 5.486 | 5.572 | 29,304,280 | +0.01(+0.15%) |
Jul 19, 2000 | 5.615 | 5.674 | 5.550 | 5.564 | 27,546,256 | -0.05(-0.91%) |
Jul 18, 2000 | 5.735 | 5.735 | 5.596 | 5.615 | 27,016,632 | -0.16(-2.80%) |
Jul 17, 2000 | 5.735 | 5.816 | 5.658 | 5.777 | 28,117,876 | +0.04(+0.72%) |
Jul 14, 2000 | 5.781 | 5.837 | 5.700 | 5.735 | 38,230,884 | -0.05(-0.79%) |
Jul 13, 2000 | 5.502 | 5.794 | 5.489 | 5.781 | 43,772,100 | +0.28(+5.06%) |
Jul 12, 2000 | 5.427 | 5.583 | 5.400 | 5.502 | 43,411,628 | +0.08(+1.39%) |
Jul 11, 2000 | 5.301 | 5.441 | 5.261 | 5.427 | 40,482,368 | +0.13(+2.37%) |
Jul 10, 2000 | 5.347 | 5.349 | 5.229 | 5.301 | 25,145,452 | -0.05(-0.85%) |
Jul 07, 2000 | 5.076 | 5.358 | 5.076 | 5.347 | 42,232,224 | +0.27(+5.39%) |
Jul 06, 2000 | 5.127 | 5.218 | 4.953 | 5.073 | 50,472,888 | -0.05(-1.05%) |
Jul 05, 2000 | 5.325 | 5.331 | 5.127 | 5.127 | 32,375,862 | -0.20(-3.73%) |