Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 5.775 | 5.775 | 5.229 | 5.421 | 98,637,824 | -0.50(-8.51%) |
Nov 29, 2000 | 5.947 | 6.139 | 5.904 | 5.925 | 38,851,384 | -0.02(-0.37%) |
Nov 28, 2000 | 6.118 | 6.118 | 5.894 | 5.947 | 34,163,760 | -0.17(-2.80%) |
Nov 27, 2000 | 6.108 | 6.333 | 6.108 | 6.118 | 37,940,228 | +0.02(+0.37%) |
Nov 24, 2000 | 6.022 | 6.171 | 6.022 | 6.096 | 26,721,666 | +0.32(+5.55%) |
Nov 22, 2000 | 5.818 | 5.904 | 5.690 | 5.775 | 40,098,540 | -0.04(-0.74%) |
Nov 21, 2000 | 5.925 | 6.065 | 5.808 | 5.818 | 35,916,660 | -0.11(-1.79%) |
Nov 20, 2000 | 6.108 | 6.214 | 5.882 | 5.925 | 47,210,472 | -0.18(-3.00%) |
Nov 17, 2000 | 6.010 | 6.290 | 6.010 | 6.108 | 58,508,948 | +0.10(+1.63%) |
Nov 16, 2000 | 6.053 | 6.118 | 5.925 | 6.010 | 52,940,500 | -0.04(-0.71%) |
Nov 15, 2000 | 6.343 | 6.353 | 5.937 | 6.053 | 57,982,788 | -0.29(-4.57%) |
Nov 14, 2000 | 5.914 | 6.418 | 5.914 | 6.343 | 90,839,896 | +0.49(+8.41%) |
Nov 13, 2000 | 6.086 | 6.086 | 5.594 | 5.851 | 220,846,752 | -0.86(-12.78%) |
Nov 10, 2000 | 7.039 | 7.039 | 6.471 | 6.708 | 67,463,032 | -0.65(-8.87%) |
Nov 09, 2000 | 7.671 | 7.671 | 7.137 | 7.361 | 52,858,836 | -0.47(-6.02%) |
Nov 08, 2000 | 8.133 | 8.176 | 7.810 | 7.833 | 29,093,476 | -0.30(-3.69%) |
Nov 07, 2000 | 7.875 | 8.208 | 7.810 | 8.133 | 23,617,778 | +0.26(+3.27%) |
Nov 06, 2000 | 7.929 | 8.057 | 7.757 | 7.875 | 23,702,360 | -0.05(-0.67%) |
Nov 03, 2000 | 7.725 | 8.229 | 7.533 | 7.929 | 42,344,936 | +0.20(+2.64%) |
Nov 02, 2000 | 7.629 | 8.025 | 7.629 | 7.725 | 37,937,308 | +0.11(+1.40%) |
Nov 01, 2000 | 7.918 | 7.918 | 7.437 | 7.618 | 39,890,292 | -0.35(-4.43%) |
Oct 31, 2000 | 7.853 | 8.186 | 7.714 | 7.971 | 40,685,368 | +0.12(+1.51%) |
Oct 30, 2000 | 7.971 | 7.971 | 7.468 | 7.853 | 29,086,476 | +4.12(+110.16%) |
Oct 27, 2000 | 3.737 | 4.029 | 3.737 | 3.737 | 81,597,064 | +0.05(+1.38%) |
Oct 26, 2000 | 3.720 | 3.855 | 3.530 | 3.686 | 70,180,176 | -0.03(-0.93%) |
Oct 25, 2000 | 3.948 | 3.948 | 3.686 | 3.720 | 58,484,448 | -0.24(-6.15%) |
Oct 24, 2000 | 4.216 | 4.267 | 3.884 | 3.964 | 65,086,552 | -0.25(-5.97%) |
Oct 23, 2000 | 4.114 | 4.278 | 4.077 | 4.216 | 42,060,272 | +0.10(+2.47%) |
Oct 20, 2000 | 3.897 | 4.144 | 3.819 | 4.114 | 54,602,984 | +0.22(+5.56%) |
Oct 19, 2000 | 3.688 | 3.943 | 3.688 | 3.897 | 80,968,240 | +0.23(+6.29%) |
Oct 18, 2000 | 3.855 | 3.855 | 3.654 | 3.667 | 76,040,288 | -0.21(-5.46%) |
Oct 17, 2000 | 3.972 | 4.055 | 3.787 | 3.879 | 47,904,048 | -0.09(-2.36%) |
Oct 16, 2000 | 3.887 | 4.071 | 3.887 | 3.972 | 43,959,588 | +0.09(+2.28%) |
Oct 13, 2000 | 3.637 | 3.921 | 3.637 | 3.884 | 71,639,656 | +0.30(+8.28%) |
Oct 12, 2000 | 3.667 | 3.838 | 3.536 | 3.587 | 72,705,984 | -0.08(-2.19%) |
Oct 11, 2000 | 3.828 | 3.828 | 3.594 | 3.667 | 71,918,488 | -0.17(-4.34%) |
Oct 10, 2000 | 3.897 | 3.978 | 3.774 | 3.833 | 57,840,456 | -0.06(-1.65%) |
Oct 09, 2000 | 3.790 | 3.975 | 3.790 | 3.897 | 46,248,564 | +0.16(+4.30%) |
Oct 06, 2000 | 3.782 | 3.892 | 3.705 | 3.737 | 81,585,400 | -0.05(-1.20%) |
Oct 05, 2000 | 3.986 | 3.986 | 3.696 | 3.782 | 114,793,088 | -0.32(-7.71%) |
Oct 04, 2000 | 4.007 | 4.200 | 4.007 | 4.098 | 57,940,788 | +0.09(+2.27%) |
Oct 03, 2000 | 4.020 | 4.189 | 3.986 | 4.007 | 57,794,956 | -0.01(-0.33%) |
Oct 02, 2000 | 4.157 | 4.240 | 4.012 | 4.020 | 63,732,068 | -0.14(-3.29%) |
Sep 29, 2000 | 4.414 | 4.414 | 4.101 | 4.157 | 102,964,360 | -0.29(-6.56%) |
Sep 28, 2000 | 4.436 | 4.605 | 4.430 | 4.449 | 48,768,540 | +0.01(+0.30%) |
Sep 27, 2000 | 4.205 | 4.457 | 4.205 | 4.436 | 95,105,768 | +0.23(+5.48%) |
Sep 26, 2000 | 4.237 | 4.412 | 4.200 | 4.205 | 64,787,892 | -0.03(-0.76%) |
Sep 25, 2000 | 4.465 | 4.562 | 4.168 | 4.237 | 50,872,020 | -0.23(-5.11%) |
Sep 22, 2000 | 4.114 | 4.473 | 4.114 | 4.465 | 97,348,080 | +0.39(+9.67%) |
Sep 21, 2000 | 4.387 | 4.449 | 4.029 | 4.071 | 50,735,524 | -0.32(-7.20%) |
Sep 20, 2000 | 4.543 | 4.543 | 4.299 | 4.387 | 62,921,240 | -0.18(-3.88%) |
Sep 19, 2000 | 4.428 | 4.564 | 4.428 | 4.564 | 52,315,176 | +0.15(+3.40%) |
Sep 18, 2000 | 4.414 | 4.527 | 4.355 | 4.414 | 53,147,000 | +0.00(+0.00%) |
Sep 15, 2000 | 4.586 | 4.586 | 4.371 | 4.414 | 80,900,568 | -0.23(-4.85%) |
Sep 14, 2000 | 4.505 | 4.639 | 4.505 | 4.639 | 55,406,812 | +0.14(+3.10%) |
Sep 13, 2000 | 4.661 | 4.661 | 4.494 | 4.500 | 86,651,016 | -0.26(-5.41%) |
Sep 12, 2000 | 4.824 | 4.824 | 4.629 | 4.757 | 69,662,176 | -0.13(-2.63%) |
Sep 11, 2000 | 5.068 | 5.068 | 4.867 | 4.886 | 59,409,608 | -0.30(-5.79%) |
Sep 08, 2000 | 5.306 | 5.330 | 5.186 | 5.186 | 26,924,080 | -0.12(-2.27%) |
Sep 07, 2000 | 5.167 | 5.368 | 5.167 | 5.306 | 35,806,996 | +0.16(+3.17%) |
Sep 06, 2000 | 5.269 | 5.293 | 5.121 | 5.143 | 28,569,064 | -0.13(-2.39%) |
Sep 05, 2000 | 5.357 | 5.384 | 5.244 | 5.269 | 29,519,888 | -0.09(-1.65%) |