Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 1.654 | 1.654 | 1.643 | 1.643 | 398,125 | -0.01(-0.68%) |
Jan 28, 2000 | 1.699 | 1.721 | 1.643 | 1.654 | 345,906 | +0.00(+0.00%) |
Jan 27, 2000 | 1.755 | 1.755 | 1.654 | 1.654 | 571,819 | -0.12(-6.96%) |
Jan 26, 2000 | 1.834 | 1.834 | 1.766 | 1.778 | 456,270 | -0.08(-4.24%) |
Jan 25, 2000 | 1.800 | 1.856 | 1.789 | 1.856 | 336,277 | +0.07(+3.77%) |
Jan 24, 2000 | 1.868 | 1.879 | 1.789 | 1.789 | 709,589 | -0.10(-5.36%) |
Jan 21, 2000 | 1.935 | 1.958 | 1.879 | 1.890 | 407,384 | -0.07(-3.45%) |
Jan 20, 2000 | 1.856 | 1.958 | 1.856 | 1.958 | 696,627 | +0.09(+4.82%) |
Jan 19, 2000 | 1.811 | 1.868 | 1.811 | 1.868 | 473,306 | +0.06(+3.11%) |
Jan 18, 2000 | 1.856 | 1.856 | 1.800 | 1.811 | 312,575 | -0.02(-1.23%) |
Jan 14, 2000 | 1.823 | 1.868 | 1.811 | 1.834 | 242,949 | -0.01(-0.61%) |
Jan 13, 2000 | 1.823 | 1.856 | 1.789 | 1.845 | 408,495 | +0.03(+1.86%) |
Jan 12, 2000 | 1.845 | 1.845 | 1.789 | 1.811 | 212,210 | -0.06(-3.01%) |
Jan 11, 2000 | 1.879 | 1.890 | 1.823 | 1.868 | 352,572 | -0.07(-3.49%) |
Jan 10, 2000 | 1.823 | 1.935 | 1.800 | 1.935 | 205,914 | +0.08(+4.24%) |
Jan 07, 2000 | 1.789 | 1.868 | 1.778 | 1.856 | 162,583 | +0.04(+2.48%) |
Jan 06, 2000 | 1.800 | 1.823 | 1.778 | 1.811 | 329,611 | +0.00(+0.00%) |
Jan 05, 2000 | 1.856 | 1.856 | 1.789 | 1.811 | 189,619 | -0.03(-1.83%) |
Jan 04, 2000 | 1.845 | 1.901 | 1.845 | 1.845 | 507,008 | -0.01(-0.61%) |
Jan 03, 2000 | 1.991 | 1.991 | 1.823 | 1.856 | 379,978 | -0.11(-5.71%) |
Dec 31, 1999 | 1.935 | 1.969 | 1.901 | 1.969 | 192,211 | +0.02(+1.16%) |
Dec 30, 1999 | 1.935 | 1.969 | 1.935 | 1.946 | 284,428 | -0.02(-1.14%) |
Dec 29, 1999 | 1.924 | 1.980 | 1.890 | 1.969 | 430,346 | +0.11(+6.06%) |
Dec 28, 1999 | 1.868 | 1.913 | 1.856 | 1.856 | 218,135 | -0.08(-4.07%) |
Dec 27, 1999 | 1.879 | 1.958 | 1.868 | 1.935 | 342,203 | +0.01(+0.58%) |
Dec 23, 1999 | 1.958 | 1.969 | 1.913 | 1.924 | 255,170 | -0.03(-1.72%) |
Dec 22, 1999 | 1.980 | 1.991 | 1.935 | 1.958 | 482,195 | -0.02(-1.14%) |
Dec 21, 1999 | 1.980 | 2.003 | 1.958 | 1.980 | 381,830 | +0.00(+0.00%) |
Dec 20, 1999 | 1.800 | 2.014 | 1.800 | 1.980 | 805,510 | +0.12(+6.67%) |
Dec 17, 1999 | 1.789 | 1.868 | 1.789 | 1.856 | 917,356 | +0.00(+0.00%) |
Dec 16, 1999 | 1.845 | 1.868 | 1.845 | 1.856 | 183,693 | -0.01(-0.60%) |
Dec 15, 1999 | 1.845 | 1.868 | 1.811 | 1.868 | 393,311 | +0.01(+0.61%) |
Dec 14, 1999 | 1.620 | 1.890 | 1.620 | 1.856 | 1,643,241 | +0.21(+13.01%) |
Dec 13, 1999 | 1.665 | 1.688 | 1.620 | 1.643 | 705,145 | -0.02(-1.35%) |
Dec 10, 1999 | 1.654 | 1.710 | 1.631 | 1.665 | 797,362 | -0.01(-0.67%) |
Dec 09, 1999 | 1.778 | 1.778 | 1.643 | 1.676 | 830,323 | -0.12(-6.88%) |
Dec 08, 1999 | 1.800 | 1.823 | 1.778 | 1.800 | 445,530 | +0.00(+0.00%) |
Dec 07, 1999 | 1.789 | 1.823 | 1.778 | 1.800 | 1,125,862 | +0.00(+0.00%) |
Dec 06, 1999 | 1.845 | 1.868 | 1.789 | 1.800 | 453,678 | -0.07(-3.61%) |
Dec 03, 1999 | 1.901 | 1.901 | 1.834 | 1.868 | 220,728 | -0.03(-1.78%) |
Dec 02, 1999 | 1.901 | 1.958 | 1.890 | 1.901 | 162,583 | -0.02(-1.17%) |
Dec 01, 1999 | 1.946 | 1.980 | 1.913 | 1.924 | 514,415 | -0.05(-2.29%) |
Nov 30, 1999 | 1.946 | 2.003 | 1.946 | 1.969 | 671,443 | +0.00(+0.00%) |
Nov 29, 1999 | 1.958 | 1.969 | 1.935 | 1.969 | 155,917 | +0.00(+0.00%) |
Nov 26, 1999 | 1.946 | 1.969 | 1.946 | 1.969 | 40,738 | +0.02(+1.16%) |
Nov 24, 1999 | 1.935 | 1.980 | 1.924 | 1.946 | 180,730 | -0.01(-0.57%) |
Nov 23, 1999 | 1.879 | 1.980 | 1.868 | 1.958 | 497,749 | +0.10(+5.45%) |
Nov 22, 1999 | 1.856 | 1.890 | 1.834 | 1.856 | 877,358 | -0.02(-1.20%) |
Nov 19, 1999 | 1.856 | 1.913 | 1.800 | 1.879 | 302,575 | +0.00(+0.00%) |
Nov 18, 1999 | 1.856 | 1.890 | 1.845 | 1.879 | 240,727 | +0.01(+0.60%) |
Nov 17, 1999 | 1.845 | 1.890 | 1.834 | 1.868 | 218,506 | +0.05(+2.47%) |
Nov 16, 1999 | 1.778 | 1.868 | 1.778 | 1.823 | 500,712 | +0.02(+1.25%) |
Nov 15, 1999 | 1.789 | 1.800 | 1.766 | 1.800 | 224,802 | +0.00(+0.00%) |
Nov 12, 1999 | 1.789 | 1.834 | 1.766 | 1.800 | 895,505 | -0.01(-0.62%) |
Nov 11, 1999 | 1.879 | 1.879 | 1.789 | 1.811 | 495,157 | +0.00(+0.00%) |
Nov 10, 1999 | 1.823 | 1.879 | 1.789 | 1.811 | 202,581 | -0.01(-0.62%) |
Nov 09, 1999 | 1.913 | 1.913 | 1.800 | 1.823 | 620,706 | -0.09(-4.71%) |
Nov 08, 1999 | 1.969 | 1.980 | 1.901 | 1.913 | 387,385 | -0.08(-3.95%) |
Nov 05, 1999 | 2.036 | 2.036 | 1.980 | 1.991 | 127,400 | -0.02(-1.12%) |
Nov 04, 1999 | 2.025 | 2.104 | 2.014 | 2.014 | 244,801 | -0.03(-1.65%) |
Nov 03, 1999 | 2.036 | 2.070 | 1.991 | 2.048 | 139,621 | +0.01(+0.55%) |
Nov 02, 1999 | 1.969 | 2.048 | 1.946 | 2.036 | 435,901 | +0.07(+3.43%) |