Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 2.138 | 2.194 | 2.138 | 2.171 | 886,617 | +0.01(+0.52%) |
Nov 29, 2000 | 2.093 | 2.171 | 2.081 | 2.160 | 928,836 | +0.06(+2.67%) |
Nov 28, 2000 | 2.070 | 2.115 | 2.070 | 2.104 | 671,443 | +0.02(+1.08%) |
Nov 27, 2000 | 2.070 | 2.126 | 2.048 | 2.081 | 903,653 | +0.00(+0.00%) |
Nov 24, 2000 | 2.003 | 2.081 | 2.003 | 2.081 | 126,289 | +0.07(+3.35%) |
Nov 22, 2000 | 2.025 | 2.048 | 2.003 | 2.014 | 212,951 | +0.00(+0.00%) |
Nov 21, 2000 | 2.003 | 2.036 | 1.980 | 2.014 | 1,355,850 | +0.01(+0.56%) |
Nov 20, 2000 | 2.048 | 2.048 | 1.980 | 2.003 | 150,361 | -0.05(-2.20%) |
Nov 17, 2000 | 2.036 | 2.048 | 1.991 | 2.048 | 169,620 | +0.01(+0.55%) |
Nov 16, 2000 | 2.014 | 2.059 | 2.003 | 2.036 | 338,129 | +0.02(+1.12%) |
Nov 15, 2000 | 2.093 | 2.115 | 2.014 | 2.014 | 802,918 | -0.10(-4.79%) |
Nov 14, 2000 | 2.048 | 2.115 | 2.048 | 2.115 | 441,827 | +0.06(+2.73%) |
Nov 13, 2000 | 1.980 | 2.059 | 1.946 | 2.059 | 128,511 | +0.06(+2.81%) |
Nov 10, 2000 | 2.036 | 2.070 | 1.958 | 2.003 | 364,424 | -0.06(-2.73%) |
Nov 09, 2000 | 2.070 | 2.070 | 2.025 | 2.059 | 295,909 | -0.02(-1.08%) |
Nov 08, 2000 | 1.958 | 2.115 | 1.958 | 2.081 | 971,056 | +0.14(+6.94%) |
Nov 07, 2000 | 1.969 | 1.969 | 1.924 | 1.946 | 303,316 | +0.02(+1.17%) |
Nov 06, 2000 | 1.935 | 1.946 | 1.890 | 1.924 | 152,584 | -0.03(-1.72%) |
Nov 03, 2000 | 1.913 | 1.958 | 1.868 | 1.958 | 278,873 | +0.05(+2.35%) |
Nov 02, 2000 | 1.856 | 1.913 | 1.845 | 1.913 | 208,877 | +0.03(+1.80%) |
Nov 01, 2000 | 1.924 | 1.935 | 1.879 | 1.879 | 139,992 | -0.07(-3.47%) |
Oct 31, 2000 | 1.868 | 1.946 | 1.845 | 1.946 | 507,749 | +0.07(+3.59%) |
Oct 30, 2000 | 1.845 | 1.879 | 1.845 | 1.879 | 194,063 | +0.01(+0.60%) |
Oct 27, 2000 | 1.845 | 1.868 | 1.823 | 1.868 | 205,173 | +0.03(+1.84%) |
Oct 26, 2000 | 1.834 | 1.845 | 1.823 | 1.834 | 574,782 | +0.00(+0.00%) |
Oct 25, 2000 | 1.856 | 1.856 | 1.811 | 1.834 | 381,460 | -0.02(-1.21%) |
Oct 24, 2000 | 1.868 | 1.879 | 1.823 | 1.856 | 316,648 | -0.03(-1.79%) |
Oct 23, 2000 | 1.823 | 1.890 | 1.800 | 1.890 | 931,799 | +0.07(+3.70%) |
Oct 20, 2000 | 1.800 | 1.834 | 1.789 | 1.823 | 342,573 | +0.01(+0.62%) |
Oct 19, 2000 | 1.721 | 1.811 | 1.721 | 1.811 | 388,867 | +0.10(+5.92%) |
Oct 18, 2000 | 1.676 | 1.733 | 1.631 | 1.710 | 1,486,213 | +0.06(+3.40%) |
Oct 17, 2000 | 1.699 | 1.721 | 1.631 | 1.654 | 525,526 | -0.05(-2.65%) |
Oct 16, 2000 | 1.721 | 1.778 | 1.699 | 1.699 | 998,092 | -0.04(-2.58%) |
Oct 13, 2000 | 1.744 | 1.766 | 1.710 | 1.744 | 1,206,599 | +0.00(+0.00%) |
Oct 12, 2000 | 1.755 | 1.766 | 1.733 | 1.744 | 788,474 | -0.01(-0.64%) |
Oct 11, 2000 | 1.710 | 1.755 | 1.676 | 1.755 | 620,335 | +0.00(+0.00%) |
Oct 10, 2000 | 1.676 | 1.766 | 1.654 | 1.755 | 247,023 | +0.07(+4.00%) |
Oct 09, 2000 | 1.721 | 1.778 | 1.676 | 1.688 | 144,806 | -0.03(-1.96%) |
Oct 06, 2000 | 1.800 | 1.811 | 1.721 | 1.721 | 251,467 | -0.08(-4.37%) |
Oct 05, 2000 | 1.800 | 1.811 | 1.789 | 1.800 | 419,235 | -0.01(-0.62%) |
Oct 04, 2000 | 1.710 | 1.823 | 1.710 | 1.811 | 678,480 | +0.09(+5.23%) |
Oct 03, 2000 | 1.643 | 1.721 | 1.643 | 1.721 | 415,532 | +0.07(+4.08%) |
Oct 02, 2000 | 1.676 | 1.710 | 1.643 | 1.654 | 439,975 | -0.02(-1.34%) |
Sep 29, 2000 | 1.620 | 1.699 | 1.586 | 1.676 | 855,878 | +0.07(+4.20%) |
Sep 28, 2000 | 1.541 | 1.631 | 1.541 | 1.609 | 733,662 | +0.06(+3.62%) |
Sep 27, 2000 | 1.631 | 1.631 | 1.553 | 1.553 | 708,849 | -0.08(-4.83%) |
Sep 26, 2000 | 1.654 | 1.665 | 1.631 | 1.631 | 502,564 | -0.02(-1.36%) |
Sep 25, 2000 | 1.699 | 1.721 | 1.654 | 1.654 | 291,465 | -0.03(-2.00%) |
Sep 22, 2000 | 1.665 | 1.699 | 1.665 | 1.688 | 284,798 | +0.01(+0.67%) |
Sep 21, 2000 | 1.699 | 1.733 | 1.665 | 1.676 | 248,874 | -0.05(-2.61%) |
Sep 20, 2000 | 1.676 | 1.721 | 1.676 | 1.721 | 622,928 | +0.03(+2.00%) |
Sep 19, 2000 | 1.744 | 1.744 | 1.688 | 1.688 | 1,004,758 | -0.05(-2.60%) |
Sep 18, 2000 | 1.823 | 1.834 | 1.733 | 1.733 | 608,854 | -0.09(-4.94%) |
Sep 15, 2000 | 1.856 | 1.879 | 1.811 | 1.823 | 512,193 | -0.06(-2.99%) |
Sep 14, 2000 | 1.845 | 1.879 | 1.811 | 1.879 | 443,678 | +0.02(+1.21%) |
Sep 13, 2000 | 1.778 | 1.856 | 1.778 | 1.856 | 1,755,827 | +0.09(+5.10%) |
Sep 12, 2000 | 1.755 | 1.800 | 1.755 | 1.766 | 2,828,730 | +0.03(+1.95%) |
Sep 11, 2000 | 1.721 | 1.766 | 1.721 | 1.733 | 4,214,208 | +0.02(+1.32%) |
Sep 08, 2000 | 1.665 | 1.778 | 1.620 | 1.710 | 5,101,196 | -0.38(-18.28%) |
Sep 06, 2000 | 2.025 | 2.115 | 2.025 | 2.093 | 434,790 | +0.06(+2.76%) |
Sep 05, 2000 | 2.014 | 2.036 | 2.014 | 2.036 | 358,128 | +0.02(+1.12%) |