Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 5.605 | 5.658 | 5.389 | 5.452 | 28,492,378 | -0.15(-2.71%) |
Dec 28, 2000 | 5.605 | 5.668 | 5.539 | 5.605 | 25,487,726 | +0.00(+0.00%) |
Dec 27, 2000 | 5.485 | 5.691 | 5.452 | 5.605 | 31,607,004 | +0.12(+2.17%) |
Dec 26, 2000 | 5.561 | 5.615 | 5.313 | 5.485 | 36,779,332 | -0.08(-1.37%) |
Dec 22, 2000 | 5.204 | 5.582 | 5.204 | 5.561 | 44,073,612 | +0.49(+9.60%) |
Dec 21, 2000 | 5.259 | 5.518 | 5.031 | 5.074 | 54,590,180 | -0.18(-3.52%) |
Dec 20, 2000 | 5.376 | 5.376 | 5.086 | 5.259 | 71,561,160 | -0.15(-2.78%) |
Dec 19, 2000 | 5.399 | 5.810 | 5.399 | 5.409 | 59,465,572 | +0.03(+0.61%) |
Dec 18, 2000 | 5.463 | 5.551 | 5.333 | 5.376 | 33,640,396 | -0.09(-1.58%) |
Dec 15, 2000 | 5.594 | 5.594 | 5.323 | 5.463 | 75,509,864 | -0.32(-5.61%) |
Dec 14, 2000 | 5.734 | 5.907 | 5.648 | 5.788 | 40,073,392 | +0.05(+0.93%) |
Dec 13, 2000 | 6.090 | 6.090 | 5.681 | 5.734 | 46,457,768 | -0.36(-5.84%) |
Dec 12, 2000 | 5.724 | 6.100 | 5.691 | 6.090 | 38,749,052 | +0.37(+6.40%) |
Dec 11, 2000 | 5.777 | 5.971 | 5.594 | 5.724 | 37,256,856 | -0.05(-0.93%) |
Dec 08, 2000 | 5.572 | 5.917 | 5.572 | 5.777 | 50,616,004 | +0.38(+7.01%) |
Dec 07, 2000 | 5.529 | 5.691 | 5.376 | 5.399 | 50,552,916 | -0.13(-2.34%) |
Dec 06, 2000 | 5.841 | 5.841 | 5.376 | 5.529 | 84,413,840 | -0.52(-8.57%) |
Dec 05, 2000 | 5.712 | 6.156 | 5.712 | 6.047 | 44,857,332 | +0.35(+6.06%) |
Dec 04, 2000 | 5.561 | 5.798 | 5.551 | 5.701 | 35,765,820 | +0.14(+2.52%) |
Dec 01, 2000 | 5.518 | 5.928 | 5.518 | 5.561 | 45,104,488 | +0.10(+1.80%) |
Nov 30, 2000 | 5.820 | 5.820 | 5.269 | 5.463 | 97,875,440 | -0.51(-8.51%) |
Nov 29, 2000 | 5.993 | 6.187 | 5.950 | 5.971 | 38,551,096 | -0.02(-0.37%) |
Nov 28, 2000 | 6.166 | 6.166 | 5.940 | 5.993 | 33,899,708 | -0.17(-2.80%) |
Nov 27, 2000 | 6.156 | 6.382 | 6.156 | 6.166 | 37,646,984 | +0.02(+0.37%) |
Nov 24, 2000 | 6.069 | 6.220 | 6.069 | 6.144 | 26,515,130 | +0.32(+5.55%) |
Nov 22, 2000 | 5.864 | 5.950 | 5.734 | 5.820 | 39,788,612 | -0.04(-0.74%) |
Nov 21, 2000 | 5.971 | 6.112 | 5.853 | 5.864 | 35,639,060 | -0.11(-1.79%) |
Nov 20, 2000 | 6.156 | 6.263 | 5.928 | 5.971 | 46,845,576 | -0.18(-3.00%) |
Nov 17, 2000 | 6.057 | 6.339 | 6.057 | 6.156 | 58,056,728 | +0.10(+1.63%) |
Nov 16, 2000 | 6.100 | 6.166 | 5.971 | 6.057 | 52,531,320 | -0.04(-0.71%) |
Nov 15, 2000 | 6.392 | 6.403 | 5.983 | 6.100 | 57,534,632 | -0.29(-4.57%) |
Nov 14, 2000 | 5.960 | 6.468 | 5.960 | 6.392 | 90,137,784 | +0.50(+8.41%) |
Nov 13, 2000 | 6.133 | 6.133 | 5.637 | 5.896 | 219,139,808 | -0.86(-12.78%) |
Nov 10, 2000 | 7.094 | 7.094 | 6.522 | 6.760 | 66,941,604 | -0.66(-8.87%) |
Nov 09, 2000 | 7.731 | 7.731 | 7.192 | 7.419 | 52,450,284 | -0.48(-6.02%) |
Nov 08, 2000 | 8.196 | 8.239 | 7.871 | 7.894 | 28,868,610 | -0.30(-3.69%) |
Nov 07, 2000 | 7.937 | 8.272 | 7.871 | 8.196 | 23,435,234 | +0.26(+3.27%) |
Nov 06, 2000 | 7.990 | 8.120 | 7.818 | 7.937 | 23,519,162 | -0.05(-0.67%) |
Nov 03, 2000 | 7.785 | 8.293 | 7.591 | 7.990 | 42,017,648 | +0.21(+2.64%) |
Nov 02, 2000 | 7.688 | 8.087 | 7.688 | 7.785 | 37,644,088 | +0.11(+1.40%) |
Nov 01, 2000 | 7.980 | 7.980 | 7.495 | 7.678 | 39,581,976 | -0.36(-4.43%) |
Oct 31, 2000 | 7.914 | 8.250 | 7.774 | 8.034 | 40,370,904 | +0.12(+1.51%) |
Oct 30, 2000 | 8.034 | 8.034 | 7.526 | 7.914 | 28,861,664 | +4.15(+110.16%) |
Oct 27, 2000 | 3.766 | 4.060 | 3.766 | 3.766 | 80,966,392 | +0.05(+1.38%) |
Oct 26, 2000 | 3.749 | 3.885 | 3.558 | 3.714 | 69,637,744 | -0.03(-0.93%) |
Oct 25, 2000 | 3.979 | 3.979 | 3.714 | 3.749 | 58,032,416 | -0.25(-6.15%) |
Oct 24, 2000 | 4.249 | 4.300 | 3.914 | 3.995 | 64,583,492 | -0.25(-5.97%) |
Oct 23, 2000 | 4.146 | 4.311 | 4.108 | 4.249 | 41,735,184 | +0.10(+2.47%) |
Oct 20, 2000 | 3.928 | 4.176 | 3.849 | 4.146 | 54,180,952 | +0.22(+5.56%) |
Oct 19, 2000 | 3.717 | 3.974 | 3.717 | 3.928 | 80,342,424 | +0.23(+6.29%) |
Oct 18, 2000 | 3.885 | 3.885 | 3.682 | 3.695 | 75,452,560 | -0.21(-5.46%) |
Oct 17, 2000 | 4.003 | 4.087 | 3.817 | 3.909 | 47,533,792 | -0.09(-2.36%) |
Oct 16, 2000 | 3.917 | 4.103 | 3.917 | 4.003 | 43,619,816 | +0.09(+2.28%) |
Oct 13, 2000 | 3.666 | 3.952 | 3.666 | 3.914 | 71,085,952 | +0.30(+8.28%) |
Oct 12, 2000 | 3.695 | 3.868 | 3.563 | 3.615 | 72,144,032 | -0.08(-2.19%) |
Oct 11, 2000 | 3.857 | 3.857 | 3.622 | 3.695 | 71,362,624 | -0.17(-4.34%) |
Oct 10, 2000 | 3.928 | 4.009 | 3.803 | 3.863 | 57,393,400 | -0.06(-1.65%) |
Oct 09, 2000 | 3.820 | 4.006 | 3.820 | 3.928 | 45,891,104 | +0.16(+4.30%) |
Oct 06, 2000 | 3.812 | 3.922 | 3.733 | 3.766 | 80,954,816 | -0.05(-1.20%) |
Oct 05, 2000 | 4.017 | 4.017 | 3.725 | 3.812 | 113,905,840 | -0.32(-7.71%) |
Oct 04, 2000 | 4.038 | 4.233 | 4.038 | 4.130 | 57,492,956 | +0.09(+2.27%) |
Oct 03, 2000 | 4.052 | 4.222 | 4.017 | 4.038 | 57,348,252 | -0.01(-0.33%) |