Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 10.47 | 10.58 | 10.38 | 10.47 | 17,157,918 | +0.01(+0.09%) |
Sep 28, 2000 | 9.610 | 10.60 | 9.541 | 10.46 | 48,158,128 | +0.81(+8.41%) |
Sep 27, 2000 | 9.630 | 9.748 | 9.396 | 9.649 | 15,640,577 | +0.00(+0.00%) |
Sep 26, 2000 | 9.854 | 9.893 | 9.444 | 9.649 | 21,608,506 | -0.22(-2.19%) |
Sep 25, 2000 | 10.01 | 10.01 | 9.718 | 9.865 | 10,895,607 | -0.12(-1.17%) |
Sep 22, 2000 | 9.883 | 10.06 | 9.844 | 9.982 | 14,073,959 | +0.16(+1.59%) |
Sep 21, 2000 | 9.619 | 9.904 | 9.610 | 9.826 | 11,842,745 | +0.17(+1.73%) |
Sep 20, 2000 | 9.532 | 9.658 | 9.454 | 9.658 | 11,928,500 | +0.05(+0.50%) |
Sep 19, 2000 | 9.669 | 9.757 | 9.580 | 9.610 | 9,170,600 | -0.10(-1.01%) |
Sep 18, 2000 | 9.679 | 9.766 | 9.532 | 9.708 | 12,333,593 | -0.06(-0.59%) |
Sep 15, 2000 | 9.757 | 9.854 | 9.679 | 9.766 | 14,542,089 | +0.19(+1.96%) |
Sep 14, 2000 | 9.658 | 9.727 | 9.385 | 9.579 | 20,021,410 | -0.19(-1.92%) |
Sep 13, 2000 | 9.844 | 9.844 | 9.708 | 9.766 | 6,697,162 | -0.09(-0.89%) |
Sep 12, 2000 | 9.776 | 9.893 | 9.737 | 9.854 | 7,659,339 | +0.06(+0.59%) |
Sep 11, 2000 | 9.893 | 9.962 | 9.748 | 9.796 | 7,850,046 | -0.12(-1.18%) |
Sep 08, 2000 | 9.805 | 9.923 | 9.787 | 9.913 | 10,693,060 | +0.13(+1.29%) |
Sep 07, 2000 | 9.952 | 9.971 | 9.776 | 9.787 | 9,387,866 | -0.13(-1.28%) |
Sep 06, 2000 | 9.805 | 10.06 | 9.766 | 9.913 | 18,934,762 | +0.15(+1.50%) |
Sep 05, 2000 | 9.601 | 9.796 | 9.552 | 9.766 | 7,959,799 | +0.18(+1.82%) |
Sep 01, 2000 | 9.630 | 9.640 | 9.532 | 9.591 | 6,901,948 | -0.07(-0.73%) |
Aug 31, 2000 | 9.669 | 9.727 | 9.591 | 9.662 | 8,662,793 | -0.04(-0.37%) |
Aug 30, 2000 | 9.698 | 9.737 | 9.619 | 9.698 | 6,144,558 | -0.07(-0.70%) |
Aug 29, 2000 | 9.844 | 9.844 | 9.718 | 9.766 | 5,665,549 | -0.04(-0.40%) |
Aug 28, 2000 | 9.805 | 9.883 | 9.737 | 9.805 | 6,531,412 | +0.00(+0.00%) |
Aug 25, 2000 | 9.708 | 9.805 | 9.591 | 9.805 | 10,536,911 | -0.03(-0.30%) |
Aug 24, 2000 | 10.04 | 10.04 | 9.708 | 9.835 | 13,653,827 | -0.21(-2.13%) |
Aug 23, 2000 | 10.01 | 10.08 | 9.982 | 10.05 | 6,347,424 | +0.03(+0.30%) |
Aug 22, 2000 | 9.913 | 10.05 | 9.904 | 10.02 | 9,864,315 | +0.15(+1.47%) |
Aug 21, 2000 | 9.874 | 9.913 | 9.844 | 9.874 | 6,054,324 | +0.03(+0.30%) |
Aug 18, 2000 | 9.727 | 9.874 | 9.708 | 9.844 | 11,916,660 | +0.12(+1.20%) |
Aug 17, 2000 | 9.766 | 9.796 | 9.610 | 9.727 | 10,287,327 | -0.08(-0.80%) |
Aug 16, 2000 | 9.688 | 9.835 | 9.571 | 9.805 | 13,692,224 | +0.00(+0.00%) |
Aug 15, 2000 | 9.337 | 9.805 | 9.307 | 9.805 | 24,289,610 | +0.55(+5.91%) |
Aug 14, 2000 | 9.112 | 9.327 | 9.072 | 9.258 | 9,759,682 | +0.16(+1.72%) |
Aug 11, 2000 | 8.888 | 9.141 | 8.819 | 9.102 | 9,163,241 | +0.23(+2.53%) |
Aug 10, 2000 | 8.838 | 8.897 | 8.799 | 8.877 | 6,030,645 | +0.08(+0.89%) |
Aug 09, 2000 | 8.838 | 8.868 | 8.751 | 8.799 | 10,945,844 | -0.03(-0.34%) |
Aug 08, 2000 | 8.907 | 8.907 | 8.790 | 8.829 | 8,115,309 | -0.10(-1.10%) |
Aug 07, 2000 | 8.955 | 9.024 | 8.907 | 8.927 | 6,532,052 | -0.04(-0.44%) |
Aug 04, 2000 | 9.072 | 9.072 | 8.927 | 8.966 | 7,535,827 | -0.11(-1.17%) |
Aug 03, 2000 | 9.132 | 9.229 | 9.033 | 9.072 | 8,006,836 | -0.02(-0.22%) |
Aug 02, 2000 | 9.279 | 9.318 | 9.005 | 9.093 | 14,602,245 | -0.09(-0.95%) |
Aug 01, 2000 | 8.751 | 9.376 | 8.654 | 9.180 | 25,490,172 | +0.27(+3.07%) |
Jul 31, 2000 | 9.180 | 9.219 | 8.829 | 8.907 | 19,052,834 | -0.34(-3.70%) |
Jul 28, 2000 | 9.366 | 9.376 | 9.219 | 9.249 | 13,237,534 | -0.06(-0.62%) |
Jul 27, 2000 | 9.307 | 9.493 | 9.268 | 9.307 | 9,616,011 | -0.02(-0.17%) |
Jul 26, 2000 | 9.258 | 9.366 | 9.258 | 9.322 | 11,854,904 | -0.15(-1.60%) |
Jul 25, 2000 | 9.297 | 9.502 | 9.288 | 9.474 | 13,555,913 | +0.25(+2.76%) |
Jul 24, 2000 | 9.249 | 9.288 | 9.219 | 9.219 | 12,610,055 | -0.02(-0.22%) |
Jul 21, 2000 | 9.258 | 9.288 | 9.190 | 9.240 | 9,745,922 | +0.02(+0.22%) |
Jul 20, 2000 | 9.258 | 9.307 | 9.141 | 9.219 | 16,432,845 | -0.02(-0.22%) |
Jul 19, 2000 | 9.054 | 9.240 | 8.994 | 9.240 | 15,392,273 | +0.14(+1.51%) |
Jul 18, 2000 | 8.780 | 9.102 | 8.751 | 9.102 | 14,374,740 | +0.33(+3.78%) |
Jul 17, 2000 | 8.790 | 8.946 | 8.760 | 8.771 | 12,705,089 | +0.02(+0.23%) |
Jul 14, 2000 | 8.555 | 8.790 | 8.546 | 8.751 | 16,149,663 | +0.23(+2.64%) |
Jul 13, 2000 | 8.633 | 8.663 | 8.486 | 8.526 | 11,677,636 | -0.09(-1.03%) |
Jul 12, 2000 | 8.576 | 8.672 | 8.468 | 8.615 | 13,652,227 | +0.00(+0.00%) |
Jul 11, 2000 | 8.672 | 8.693 | 8.516 | 8.615 | 11,145,831 | -0.05(-0.56%) |
Jul 10, 2000 | 8.604 | 8.702 | 8.594 | 8.663 | 14,991,659 | +0.09(+1.02%) |
Jul 07, 2000 | 8.702 | 8.702 | 8.468 | 8.576 | 14,250,908 | -0.06(-0.67%) |
Jul 06, 2000 | 8.751 | 8.751 | 8.594 | 8.633 | 13,006,509 | -0.06(-0.68%) |
Jul 05, 2000 | 8.790 | 8.799 | 8.633 | 8.693 | 11,749,631 | -0.04(-0.45%) |