Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 2.137 | 2.137 | 1.957 | 1.980 | 1,215,936 | -0.16(-7.37%) |
Mar 30, 2000 | 2.070 | 2.137 | 2.036 | 2.137 | 528,893 | -0.02(-1.04%) |
Mar 29, 2000 | 2.160 | 2.160 | 2.036 | 2.160 | 415,188 | +0.00(+0.00%) |
Mar 28, 2000 | 2.160 | 2.227 | 2.137 | 2.160 | 629,264 | -0.02(-1.03%) |
Mar 27, 2000 | 2.295 | 2.317 | 2.160 | 2.182 | 588,153 | -0.11(-4.90%) |
Mar 24, 2000 | 2.340 | 2.351 | 2.239 | 2.295 | 655,931 | -0.06(-2.39%) |
Mar 23, 2000 | 2.340 | 2.374 | 2.317 | 2.351 | 670,746 | +0.00(+0.00%) |
Mar 22, 2000 | 2.340 | 2.362 | 2.306 | 2.351 | 578,523 | -0.01(-0.48%) |
Mar 21, 2000 | 2.385 | 2.385 | 2.295 | 2.362 | 625,190 | -0.03(-1.41%) |
Mar 20, 2000 | 2.272 | 2.407 | 2.272 | 2.396 | 969,267 | +0.10(+4.41%) |
Mar 17, 2000 | 2.002 | 2.295 | 2.002 | 2.295 | 2,344,464 | +0.29(+14.61%) |
Mar 16, 2000 | 1.980 | 2.025 | 1.980 | 2.002 | 1,095,935 | +0.02(+1.14%) |
Mar 15, 2000 | 1.946 | 2.014 | 1.946 | 1.980 | 578,893 | +0.02(+1.15%) |
Mar 14, 2000 | 1.890 | 1.957 | 1.890 | 1.957 | 343,706 | +0.07(+3.57%) |
Mar 13, 2000 | 1.912 | 1.924 | 1.890 | 1.890 | 637,783 | -0.04(-2.33%) |
Mar 10, 2000 | 1.935 | 2.002 | 1.935 | 1.935 | 721,487 | -0.01(-0.58%) |
Mar 09, 2000 | 1.957 | 1.980 | 1.912 | 1.946 | 508,522 | -0.02(-1.14%) |
Mar 08, 2000 | 1.946 | 1.980 | 1.924 | 1.969 | 564,819 | +0.01(+0.57%) |
Mar 07, 2000 | 1.991 | 2.002 | 1.935 | 1.957 | 376,669 | -0.03(-1.69%) |
Mar 06, 2000 | 1.980 | 2.025 | 1.980 | 1.991 | 530,004 | +0.01(+0.57%) |
Mar 03, 2000 | 1.957 | 2.014 | 1.957 | 1.980 | 518,152 | +0.00(+0.00%) |
Mar 02, 2000 | 2.014 | 2.025 | 1.980 | 1.980 | 433,336 | -0.06(-2.76%) |
Mar 01, 2000 | 2.047 | 2.059 | 1.991 | 2.036 | 266,298 | -0.03(-1.63%) |
Feb 29, 2000 | 1.924 | 2.070 | 1.924 | 2.070 | 462,596 | +0.14(+6.98%) |
Feb 28, 2000 | 1.991 | 2.002 | 1.924 | 1.935 | 482,226 | -0.08(-3.91%) |
Feb 25, 2000 | 1.969 | 2.025 | 1.946 | 2.014 | 462,226 | +0.02(+1.13%) |
Feb 24, 2000 | 1.980 | 2.014 | 1.935 | 1.991 | 316,298 | -0.03(-1.67%) |
Feb 23, 2000 | 1.980 | 2.070 | 1.946 | 2.025 | 527,041 | +0.03(+1.69%) |
Feb 22, 2000 | 2.025 | 2.025 | 1.912 | 1.991 | 237,409 | +0.00(+0.00%) |
Feb 18, 2000 | 2.081 | 2.081 | 1.991 | 1.991 | 221,853 | -0.11(-5.35%) |
Feb 17, 2000 | 2.047 | 2.182 | 2.036 | 2.104 | 674,450 | +0.03(+1.63%) |
Feb 16, 2000 | 2.092 | 2.104 | 1.935 | 2.070 | 351,114 | -0.07(-3.16%) |
Feb 15, 2000 | 2.126 | 2.137 | 1.924 | 2.137 | 418,151 | -0.01(-0.52%) |
Feb 14, 2000 | 1.811 | 2.149 | 1.800 | 2.149 | 874,822 | +0.34(+18.63%) |
Feb 11, 2000 | 1.845 | 1.856 | 1.800 | 1.811 | 438,892 | -0.06(-3.01%) |
Feb 10, 2000 | 1.890 | 1.890 | 1.822 | 1.867 | 466,300 | -0.02(-1.19%) |
Feb 09, 2000 | 1.980 | 1.980 | 1.890 | 1.890 | 237,779 | -0.11(-5.62%) |
Feb 08, 2000 | 2.047 | 2.059 | 1.991 | 2.002 | 484,818 | -0.07(-3.26%) |
Feb 07, 2000 | 2.171 | 2.261 | 2.025 | 2.070 | 1,183,343 | -0.10(-4.66%) |
Feb 04, 2000 | 1.822 | 2.171 | 1.822 | 2.171 | 2,525,206 | +0.39(+22.15%) |
Feb 03, 2000 | 1.676 | 1.800 | 1.654 | 1.777 | 505,559 | +0.12(+7.48%) |
Feb 02, 2000 | 1.654 | 1.665 | 1.631 | 1.654 | 833,340 | +0.02(+1.38%) |
Feb 01, 2000 | 1.642 | 1.642 | 1.620 | 1.631 | 275,187 | -0.01(-0.68%) |
Jan 31, 2000 | 1.654 | 1.654 | 1.642 | 1.642 | 398,151 | -0.01(-0.68%) |
Jan 28, 2000 | 1.699 | 1.721 | 1.642 | 1.654 | 345,928 | +0.00(+0.00%) |
Jan 27, 2000 | 1.755 | 1.755 | 1.654 | 1.654 | 571,856 | -0.12(-6.96%) |
Jan 26, 2000 | 1.834 | 1.834 | 1.766 | 1.777 | 456,300 | -0.08(-4.24%) |
Jan 25, 2000 | 1.800 | 1.856 | 1.789 | 1.856 | 336,299 | +0.07(+3.77%) |
Jan 24, 2000 | 1.867 | 1.879 | 1.789 | 1.789 | 709,635 | -0.10(-5.36%) |
Jan 21, 2000 | 1.935 | 1.957 | 1.879 | 1.890 | 407,410 | -0.07(-3.45%) |
Jan 20, 2000 | 1.856 | 1.957 | 1.856 | 1.957 | 696,672 | +0.09(+4.82%) |
Jan 19, 2000 | 1.811 | 1.867 | 1.811 | 1.867 | 473,337 | +0.06(+3.11%) |
Jan 18, 2000 | 1.856 | 1.856 | 1.800 | 1.811 | 312,595 | -0.02(-1.23%) |
Jan 14, 2000 | 1.822 | 1.867 | 1.811 | 1.834 | 242,964 | -0.01(-0.61%) |
Jan 13, 2000 | 1.822 | 1.856 | 1.789 | 1.845 | 408,521 | +0.03(+1.86%) |
Jan 12, 2000 | 1.845 | 1.845 | 1.789 | 1.811 | 212,224 | -0.06(-3.01%) |
Jan 11, 2000 | 1.879 | 1.890 | 1.822 | 1.867 | 352,595 | -0.07(-3.49%) |
Jan 10, 2000 | 1.822 | 1.935 | 1.800 | 1.935 | 205,927 | +0.08(+4.24%) |
Jan 07, 2000 | 1.789 | 1.867 | 1.777 | 1.856 | 162,593 | +0.05(+2.48%) |
Jan 06, 2000 | 1.800 | 1.822 | 1.777 | 1.811 | 329,632 | +0.00(+0.00%) |
Jan 05, 2000 | 1.856 | 1.856 | 1.789 | 1.811 | 189,631 | -0.03(-1.83%) |
Jan 04, 2000 | 1.845 | 1.901 | 1.845 | 1.845 | 507,041 | -0.01(-0.61%) |