Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 4.449 | 4.449 | 4.133 | 4.190 | 102,168,544 | -0.29(-6.56%) |
Sep 28, 2000 | 4.470 | 4.640 | 4.465 | 4.484 | 48,391,604 | +0.01(+0.30%) |
Sep 27, 2000 | 4.238 | 4.492 | 4.238 | 4.470 | 94,370,688 | +0.23(+5.48%) |
Sep 26, 2000 | 4.270 | 4.446 | 4.233 | 4.238 | 64,287,136 | -0.03(-0.76%) |
Sep 25, 2000 | 4.500 | 4.597 | 4.200 | 4.270 | 50,478,824 | -0.23(-5.11%) |
Sep 22, 2000 | 4.146 | 4.508 | 4.146 | 4.500 | 96,595,672 | +0.40(+9.67%) |
Sep 21, 2000 | 4.421 | 4.484 | 4.060 | 4.103 | 50,343,384 | -0.32(-7.20%) |
Sep 20, 2000 | 4.578 | 4.578 | 4.333 | 4.421 | 62,434,916 | -0.18(-3.88%) |
Sep 19, 2000 | 4.462 | 4.600 | 4.462 | 4.600 | 51,910,824 | +0.15(+3.40%) |
Sep 18, 2000 | 4.449 | 4.562 | 4.389 | 4.449 | 52,736,220 | +0.00(+0.00%) |
Sep 15, 2000 | 4.621 | 4.621 | 4.406 | 4.449 | 80,275,280 | -0.23(-4.85%) |
Sep 14, 2000 | 4.540 | 4.675 | 4.540 | 4.675 | 54,978,568 | +0.14(+3.10%) |
Sep 13, 2000 | 4.697 | 4.697 | 4.529 | 4.535 | 85,981,280 | -0.26(-5.41%) |
Sep 12, 2000 | 4.862 | 4.862 | 4.665 | 4.794 | 69,123,752 | -0.13(-2.63%) |
Sep 11, 2000 | 5.107 | 5.107 | 4.905 | 4.924 | 58,950,424 | -0.30(-5.79%) |
Sep 08, 2000 | 5.348 | 5.372 | 5.226 | 5.226 | 26,715,980 | -0.12(-2.27%) |
Sep 07, 2000 | 5.207 | 5.410 | 5.207 | 5.348 | 35,530,240 | +0.16(+3.17%) |
Sep 06, 2000 | 5.310 | 5.334 | 5.161 | 5.183 | 28,348,252 | -0.13(-2.39%) |
Sep 05, 2000 | 5.399 | 5.426 | 5.285 | 5.310 | 29,291,726 | -0.09(-1.65%) |
Sep 01, 2000 | 5.237 | 5.461 | 5.237 | 5.399 | 37,623,252 | +0.19(+3.61%) |
Aug 31, 2000 | 5.164 | 5.248 | 5.164 | 5.211 | 35,664,528 | +0.11(+2.24%) |
Aug 30, 2000 | 5.180 | 5.210 | 5.080 | 5.097 | 23,207,178 | -0.08(-1.62%) |
Aug 29, 2000 | 5.183 | 5.245 | 5.137 | 5.180 | 30,375,276 | -0.00(-0.05%) |
Aug 28, 2000 | 5.129 | 5.245 | 5.069 | 5.183 | 34,876,176 | +0.05(+1.05%) |
Aug 25, 2000 | 5.156 | 5.156 | 5.067 | 5.129 | 25,866,274 | -0.05(-0.93%) |
Aug 24, 2000 | 4.978 | 5.177 | 4.978 | 5.177 | 35,913,420 | +0.21(+4.23%) |
Aug 23, 2000 | 4.883 | 4.997 | 4.797 | 4.967 | 36,487,608 | +0.08(+1.72%) |
Aug 22, 2000 | 4.808 | 4.945 | 4.808 | 4.883 | 41,875,256 | +0.09(+1.86%) |
Aug 21, 2000 | 4.837 | 4.878 | 4.778 | 4.794 | 35,854,380 | -0.04(-0.89%) |
Aug 18, 2000 | 4.702 | 4.881 | 4.689 | 4.837 | 84,910,464 | +0.14(+2.87%) |
Aug 17, 2000 | 4.794 | 4.794 | 4.621 | 4.702 | 143,554,112 | -0.12(-2.46%) |
Aug 16, 2000 | 4.794 | 4.862 | 4.675 | 4.821 | 51,488,288 | +0.03(+0.56%) |
Aug 15, 2000 | 4.897 | 4.897 | 4.740 | 4.794 | 31,294,440 | -0.15(-3.06%) |
Aug 14, 2000 | 4.751 | 4.945 | 4.748 | 4.945 | 26,433,516 | +0.19(+4.09%) |
Aug 11, 2000 | 4.789 | 4.789 | 4.708 | 4.751 | 26,144,108 | -0.10(-2.00%) |
Aug 10, 2000 | 4.913 | 4.956 | 4.843 | 4.848 | 21,018,084 | -0.06(-1.32%) |
Aug 09, 2000 | 5.002 | 5.051 | 4.837 | 4.913 | 25,909,106 | -0.09(-1.78%) |
Aug 08, 2000 | 4.980 | 5.043 | 4.889 | 5.002 | 30,194,684 | +0.02(+0.43%) |
Aug 07, 2000 | 4.827 | 4.999 | 4.797 | 4.980 | 35,086,864 | +0.15(+3.19%) |
Aug 04, 2000 | 4.837 | 4.956 | 4.713 | 4.827 | 23,677,180 | -0.01(-0.22%) |
Aug 03, 2000 | 4.859 | 4.867 | 4.675 | 4.837 | 37,344,260 | -0.02(-0.44%) |
Aug 02, 2000 | 4.659 | 4.967 | 4.632 | 4.859 | 58,659,856 | +0.20(+4.29%) |
Aug 01, 2000 | 4.719 | 4.805 | 4.621 | 4.659 | 27,606,204 | -0.06(-1.26%) |
Jul 31, 2000 | 4.632 | 4.837 | 4.567 | 4.719 | 59,107,864 | +0.09(+1.86%) |
Jul 28, 2000 | 4.578 | 4.710 | 4.449 | 4.632 | 56,606,208 | +0.05(+1.18%) |
Jul 27, 2000 | 4.740 | 4.740 | 4.503 | 4.578 | 56,328,372 | -0.17(-3.64%) |
Jul 26, 2000 | 4.983 | 5.062 | 4.729 | 4.751 | 90,203,192 | -0.23(-4.65%) |
Jul 25, 2000 | 5.132 | 5.161 | 4.959 | 4.983 | 68,230,056 | -0.15(-2.90%) |
Jul 24, 2000 | 5.356 | 5.372 | 5.069 | 5.132 | 40,144,588 | -0.22(-4.19%) |
Jul 21, 2000 | 5.596 | 5.596 | 5.205 | 5.356 | 86,803,208 | -0.26(-4.62%) |
Jul 20, 2000 | 5.607 | 5.718 | 5.529 | 5.615 | 29,079,878 | +0.01(+0.15%) |
Jul 19, 2000 | 5.658 | 5.718 | 5.593 | 5.607 | 27,335,318 | -0.05(-0.91%) |
Jul 18, 2000 | 5.779 | 5.779 | 5.639 | 5.658 | 26,809,750 | -0.16(-2.80%) |
Jul 17, 2000 | 5.779 | 5.861 | 5.701 | 5.821 | 27,902,560 | +0.04(+0.72%) |
Jul 14, 2000 | 5.826 | 5.882 | 5.744 | 5.779 | 37,938,128 | -0.05(-0.79%) |
Jul 13, 2000 | 5.545 | 5.839 | 5.531 | 5.826 | 43,436,912 | +0.28(+5.06%) |
Jul 12, 2000 | 5.469 | 5.626 | 5.442 | 5.545 | 43,079,200 | +0.08(+1.39%) |
Jul 11, 2000 | 5.342 | 5.483 | 5.302 | 5.469 | 40,172,372 | +0.13(+2.37%) |
Jul 10, 2000 | 5.388 | 5.391 | 5.269 | 5.342 | 24,952,898 | -0.05(-0.85%) |
Jul 07, 2000 | 5.116 | 5.399 | 5.116 | 5.388 | 41,908,828 | +0.28(+5.39%) |
Jul 06, 2000 | 5.167 | 5.259 | 4.991 | 5.113 | 50,086,388 | -0.05(-1.04%) |
Jul 05, 2000 | 5.367 | 5.372 | 5.167 | 5.167 | 32,127,940 | -0.20(-3.73%) |