Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 9.537 | 9.678 | 9.398 | 9.421 | 16,038,199 | -0.16(-1.71%) |
Jul 28, 2000 | 9.492 | 9.585 | 9.398 | 9.585 | 15,105,481 | +0.03(+0.27%) |
Jul 27, 2000 | 9.443 | 9.607 | 9.443 | 9.559 | 10,440,281 | +0.16(+1.71%) |
Jul 26, 2000 | 9.372 | 9.745 | 9.372 | 9.398 | 20,167,890 | -0.30(-3.12%) |
Jul 25, 2000 | 9.328 | 9.723 | 9.305 | 9.701 | 14,969,593 | +0.44(+4.80%) |
Jul 24, 2000 | 9.466 | 9.466 | 9.234 | 9.257 | 10,683,645 | -0.16(-1.74%) |
Jul 21, 2000 | 9.421 | 9.514 | 9.361 | 9.421 | 15,489,557 | -0.09(-0.98%) |
Jul 20, 2000 | 9.421 | 9.559 | 9.305 | 9.514 | 16,009,788 | +0.19(+2.00%) |
Jul 19, 2000 | 9.421 | 9.630 | 9.141 | 9.328 | 25,743,026 | +0.35(+3.91%) |
Jul 18, 2000 | 8.790 | 9.186 | 8.768 | 8.977 | 24,970,048 | +0.16(+1.86%) |
Jul 17, 2000 | 9.119 | 9.163 | 8.675 | 8.813 | 39,467,656 | -0.33(-3.59%) |
Jul 14, 2000 | 9.048 | 9.652 | 8.581 | 9.141 | 48,806,900 | -0.14(-1.49%) |
Jul 13, 2000 | 9.398 | 9.443 | 9.186 | 9.279 | 21,313,150 | -0.14(-1.50%) |
Jul 12, 2000 | 9.678 | 9.865 | 9.305 | 9.421 | 23,758,856 | -0.26(-2.66%) |
Jul 11, 2000 | 10.07 | 10.07 | 9.607 | 9.678 | 19,168,166 | -0.40(-3.93%) |
Jul 10, 2000 | 10.07 | 10.10 | 9.910 | 10.07 | 16,190,704 | +0.07(+0.71%) |
Jul 07, 2000 | 10.42 | 10.42 | 9.932 | 10.00 | 16,373,227 | -0.37(-3.60%) |
Jul 06, 2000 | 10.33 | 10.54 | 10.31 | 10.38 | 17,773,376 | -0.02(-0.22%) |
Jul 05, 2000 | 10.24 | 10.47 | 10.19 | 10.40 | 21,745,738 | +0.25(+2.50%) |
Jul 03, 2000 | 10.00 | 10.24 | 9.980 | 10.14 | 11,749,035 | +0.24(+2.37%) |
Jun 30, 2000 | 10.07 | 10.07 | 9.678 | 9.910 | 33,396,140 | -0.19(-1.85%) |
Jun 29, 2000 | 9.678 | 10.12 | 9.678 | 10.10 | 26,997,908 | +0.36(+3.72%) |
Jun 28, 2000 | 10.28 | 10.31 | 9.559 | 9.734 | 26,089,042 | -0.53(-5.13%) |
Jun 27, 2000 | 10.07 | 10.49 | 9.839 | 10.26 | 42,427,964 | +0.12(+1.14%) |
Jun 26, 2000 | 9.701 | 10.26 | 9.537 | 10.14 | 54,832,312 | +1.40(+16.00%) |
Jun 23, 2000 | 8.906 | 8.932 | 8.604 | 8.746 | 26,005,688 | -0.19(-2.09%) |
Jun 22, 2000 | 9.234 | 9.328 | 8.675 | 8.932 | 33,889,304 | -0.40(-4.24%) |
Jun 21, 2000 | 9.421 | 9.466 | 9.048 | 9.328 | 22,971,138 | -0.04(-0.48%) |
Jun 20, 2000 | 9.723 | 9.723 | 9.350 | 9.372 | 14,723,280 | -0.26(-2.67%) |
Jun 19, 2000 | 9.701 | 9.772 | 9.559 | 9.630 | 23,967,108 | +0.12(+1.22%) |
Jun 16, 2000 | 10.00 | 10.12 | 9.514 | 9.514 | 43,561,968 | -0.77(-7.47%) |
Jun 15, 2000 | 10.12 | 10.31 | 10.12 | 10.28 | 20,129,026 | +0.04(+0.44%) |
Jun 14, 2000 | 10.17 | 10.28 | 10.12 | 10.24 | 11,591,169 | +0.03(+0.26%) |
Jun 13, 2000 | 10.12 | 10.38 | 10.12 | 10.21 | 17,641,242 | -0.14(-1.37%) |
Jun 12, 2000 | 10.10 | 10.42 | 9.958 | 10.35 | 16,415,039 | +0.28(+2.78%) |
Jun 09, 2000 | 10.05 | 10.24 | 9.932 | 10.07 | 12,189,932 | +0.00(+0.00%) |
Jun 08, 2000 | 9.839 | 10.12 | 9.652 | 10.07 | 17,007,368 | +0.09(+0.93%) |
Jun 07, 2000 | 9.630 | 10.05 | 9.630 | 9.980 | 17,569,412 | +0.35(+3.64%) |
Jun 06, 2000 | 9.514 | 9.630 | 9.372 | 9.630 | 16,433,264 | +0.12(+1.22%) |
Jun 05, 2000 | 9.350 | 9.630 | 9.350 | 9.514 | 15,522,792 | +0.09(+0.99%) |
Jun 02, 2000 | 9.865 | 9.887 | 9.279 | 9.421 | 33,454,570 | -0.44(-4.50%) |
Jun 01, 2000 | 9.745 | 10.00 | 9.701 | 9.865 | 16,617,396 | +0.12(+1.23%) |
May 31, 2000 | 9.865 | 10.00 | 9.701 | 9.745 | 21,673,104 | -0.12(-1.21%) |
May 30, 2000 | 10.19 | 10.24 | 9.839 | 9.865 | 18,390,900 | -0.37(-3.64%) |
May 26, 2000 | 10.38 | 10.45 | 10.21 | 10.24 | 12,394,433 | -0.21(-2.00%) |
May 25, 2000 | 10.73 | 10.73 | 10.35 | 10.45 | 27,024,978 | -0.21(-1.96%) |
May 24, 2000 | 10.17 | 10.68 | 10.17 | 10.66 | 37,695,756 | +0.49(+4.81%) |
May 23, 2000 | 10.12 | 10.33 | 10.12 | 10.17 | 23,457,330 | -0.04(-0.44%) |
May 22, 2000 | 10.31 | 10.31 | 10.07 | 10.21 | 26,320,614 | -0.05(-0.47%) |
May 19, 2000 | 9.701 | 10.38 | 9.701 | 10.26 | 31,715,104 | +0.44(+4.52%) |
May 18, 2000 | 10.07 | 10.28 | 9.794 | 9.816 | 27,868,444 | -0.35(-3.45%) |
May 17, 2000 | 10.12 | 10.52 | 10.12 | 10.17 | 43,987,588 | -0.07(-0.69%) |
May 16, 2000 | 10.14 | 10.40 | 10.00 | 10.24 | 51,844,396 | +0.03(+0.26%) |
May 15, 2000 | 9.398 | 10.21 | 9.398 | 10.21 | 73,826,264 | +1.14(+12.59%) |
May 12, 2000 | 8.581 | 9.141 | 8.581 | 9.070 | 26,113,702 | +0.30(+3.45%) |
May 11, 2000 | 8.954 | 8.977 | 8.510 | 8.768 | 38,140,140 | -0.09(-1.05%) |
May 10, 2000 | 8.839 | 9.048 | 8.813 | 8.861 | 28,136,466 | +0.05(+0.55%) |
May 09, 2000 | 9.070 | 9.093 | 8.768 | 8.813 | 18,105,456 | -0.21(-2.36%) |
May 08, 2000 | 8.839 | 9.070 | 8.790 | 9.025 | 31,832,766 | +0.26(+2.94%) |
May 05, 2000 | 8.697 | 8.906 | 8.581 | 8.768 | 21,977,846 | +0.07(+0.82%) |
May 04, 2000 | 8.768 | 8.861 | 8.626 | 8.697 | 17,432,452 | +0.02(+0.26%) |
May 03, 2000 | 8.932 | 9.163 | 8.675 | 8.675 | 33,296,436 | -0.21(-2.35%) |
May 02, 2000 | 8.790 | 9.163 | 8.768 | 8.884 | 39,215,444 | +0.09(+1.06%) |