Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 6.574 | 6.596 | 6.500 | 6.564 | 4,266,449 | -0.01(-0.16%) |
May 30, 2000 | 6.543 | 6.660 | 6.543 | 6.574 | 2,363,418 | +0.03(+0.47%) |
May 26, 2000 | 6.531 | 6.660 | 6.500 | 6.543 | 2,786,800 | +0.01(+0.18%) |
May 25, 2000 | 6.811 | 6.843 | 6.488 | 6.531 | 4,029,845 | -0.28(-4.11%) |
May 24, 2000 | 6.778 | 6.950 | 6.649 | 6.811 | 3,035,350 | +0.03(+0.48%) |
May 23, 2000 | 6.896 | 6.982 | 6.692 | 6.778 | 2,926,664 | -0.12(-1.72%) |
May 22, 2000 | 6.874 | 6.982 | 6.800 | 6.896 | 3,561,591 | +0.02(+0.32%) |
May 19, 2000 | 6.660 | 6.939 | 6.606 | 6.874 | 5,745,225 | +0.21(+3.22%) |
May 18, 2000 | 6.864 | 6.864 | 6.606 | 6.660 | 5,201,210 | -0.20(-2.98%) |
May 17, 2000 | 6.907 | 6.982 | 6.843 | 6.864 | 2,229,673 | -0.04(-0.62%) |
May 16, 2000 | 6.960 | 7.164 | 6.896 | 6.907 | 5,928,797 | -0.05(-0.76%) |
May 15, 2000 | 6.788 | 6.992 | 6.788 | 6.960 | 5,153,423 | +0.20(+3.00%) |
May 12, 2000 | 6.660 | 6.843 | 6.629 | 6.757 | 2,815,064 | +0.10(+1.47%) |
May 11, 2000 | 6.586 | 6.788 | 6.467 | 6.660 | 3,828,207 | +0.07(+1.12%) |
May 10, 2000 | 6.521 | 6.596 | 6.445 | 6.586 | 3,493,407 | +0.07(+1.00%) |
May 09, 2000 | 6.682 | 6.864 | 6.510 | 6.521 | 4,501,014 | -0.16(-2.41%) |
May 08, 2000 | 6.702 | 6.821 | 6.617 | 6.682 | 3,043,509 | -0.02(-0.31%) |
May 05, 2000 | 6.510 | 6.757 | 6.500 | 6.702 | 3,711,071 | +0.19(+2.95%) |
May 04, 2000 | 6.672 | 6.682 | 6.500 | 6.510 | 3,477,089 | -0.16(-2.42%) |
May 03, 2000 | 6.757 | 6.757 | 6.606 | 6.672 | 3,560,716 | -0.13(-1.89%) |
May 02, 2000 | 6.660 | 6.853 | 6.531 | 6.800 | 4,139,406 | +0.14(+2.11%) |
May 01, 2000 | 6.768 | 6.811 | 6.660 | 6.660 | 3,857,637 | -0.11(-1.60%) |
Apr 28, 2000 | 6.886 | 7.035 | 6.735 | 6.768 | 5,452,675 | -0.12(-1.72%) |
Apr 27, 2000 | 6.821 | 6.939 | 6.682 | 6.886 | 4,233,232 | +0.07(+0.96%) |
Apr 26, 2000 | 6.886 | 6.982 | 6.778 | 6.821 | 6,624,332 | -0.07(-0.95%) |
Apr 25, 2000 | 6.692 | 6.950 | 6.692 | 6.886 | 6,384,522 | +0.19(+2.90%) |
Apr 24, 2000 | 6.553 | 6.715 | 6.553 | 6.692 | 4,835,523 | +0.17(+2.63%) |
Apr 20, 2000 | 6.457 | 6.574 | 6.435 | 6.521 | 7,178,545 | +0.06(+0.98%) |
Apr 19, 2000 | 6.682 | 6.682 | 6.349 | 6.457 | 12,480,866 | -0.45(-6.51%) |
Apr 18, 2000 | 7.025 | 7.464 | 6.757 | 6.907 | 14,520,848 | -0.12(-1.69%) |
Apr 17, 2000 | 6.950 | 7.282 | 6.907 | 7.025 | 5,481,231 | +0.08(+1.09%) |
Apr 14, 2000 | 7.207 | 7.207 | 6.896 | 6.950 | 6,251,651 | -0.26(-3.57%) |
Apr 13, 2000 | 7.454 | 7.701 | 7.174 | 7.207 | 6,326,245 | -0.25(-3.31%) |
Apr 12, 2000 | 7.336 | 7.679 | 7.336 | 7.454 | 6,158,117 | +0.24(+3.28%) |
Apr 11, 2000 | 7.143 | 7.421 | 7.143 | 7.217 | 5,154,880 | +0.11(+1.50%) |
Apr 10, 2000 | 7.101 | 7.229 | 7.058 | 7.111 | 2,763,197 | +0.01(+0.14%) |
Apr 07, 2000 | 7.260 | 7.282 | 7.078 | 7.101 | 4,293,840 | -0.16(-2.20%) |
Apr 06, 2000 | 7.282 | 7.487 | 7.250 | 7.260 | 3,070,317 | -0.02(-0.31%) |
Apr 05, 2000 | 7.454 | 7.530 | 7.250 | 7.282 | 5,492,595 | -0.17(-2.30%) |
Apr 04, 2000 | 7.186 | 7.572 | 7.015 | 7.454 | 10,591,238 | +0.27(+3.72%) |
Apr 03, 2000 | 6.768 | 7.250 | 6.768 | 7.186 | 6,798,871 | +0.42(+6.19%) |
Mar 31, 2000 | 6.992 | 7.058 | 6.745 | 6.768 | 7,075,103 | -0.22(-3.21%) |
Mar 30, 2000 | 6.692 | 7.089 | 6.672 | 6.992 | 7,121,142 | +0.30(+4.49%) |
Mar 29, 2000 | 6.574 | 6.788 | 6.467 | 6.692 | 5,519,111 | +0.12(+1.80%) |
Mar 28, 2000 | 6.702 | 6.715 | 6.574 | 6.574 | 3,831,704 | -0.13(-1.92%) |
Mar 27, 2000 | 6.778 | 6.972 | 6.692 | 6.702 | 3,266,127 | -0.08(-1.11%) |
Mar 24, 2000 | 6.788 | 6.864 | 6.735 | 6.778 | 3,332,562 | -0.01(-0.15%) |
Mar 23, 2000 | 6.735 | 6.896 | 6.735 | 6.788 | 5,252,203 | +0.11(+1.59%) |
Mar 22, 2000 | 6.800 | 6.800 | 6.649 | 6.682 | 3,629,483 | -0.15(-2.19%) |
Mar 21, 2000 | 6.606 | 6.874 | 6.596 | 6.831 | 4,471,293 | +0.22(+3.40%) |
Mar 20, 2000 | 6.800 | 6.960 | 6.596 | 6.606 | 6,427,647 | -0.19(-2.85%) |
Mar 17, 2000 | 6.917 | 6.917 | 6.702 | 6.800 | 7,006,919 | -0.18(-2.61%) |
Mar 16, 2000 | 6.682 | 7.143 | 6.682 | 6.982 | 11,255,303 | +0.42(+6.38%) |
Mar 15, 2000 | 6.145 | 6.702 | 6.114 | 6.564 | 9,953,107 | +0.42(+6.81%) |
Mar 14, 2000 | 6.135 | 6.382 | 6.135 | 6.145 | 9,540,506 | +0.03(+0.51%) |
Mar 13, 2000 | 6.124 | 6.200 | 6.006 | 6.114 | 4,818,914 | -0.01(-0.17%) |
Mar 10, 2000 | 6.049 | 6.306 | 5.973 | 6.124 | 7,785,790 | +0.08(+1.25%) |
Mar 09, 2000 | 5.996 | 6.071 | 5.877 | 6.049 | 7,148,823 | +0.05(+0.89%) |
Mar 08, 2000 | 5.942 | 6.253 | 5.942 | 5.996 | 8,419,259 | +0.19(+3.34%) |
Mar 07, 2000 | 6.263 | 6.263 | 5.748 | 5.802 | 12,793,521 | -0.49(-7.85%) |
Mar 06, 2000 | 6.253 | 6.521 | 6.253 | 6.296 | 7,664,282 | +0.05(+0.85%) |
Mar 03, 2000 | 5.920 | 6.402 | 5.920 | 6.243 | 7,006,336 | +0.33(+5.63%) |
Mar 02, 2000 | 5.985 | 6.006 | 5.867 | 5.910 | 5,776,695 | -0.08(-1.26%) |