Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 1.868 | 1.969 | 1.868 | 1.969 | 689,220 | +0.10(+5.42%) |
Aug 30, 2000 | 1.856 | 1.890 | 1.834 | 1.868 | 464,788 | -0.02(-1.19%) |
Aug 29, 2000 | 1.845 | 1.890 | 1.834 | 1.890 | 527,748 | +0.02(+1.20%) |
Aug 28, 2000 | 1.823 | 1.868 | 1.789 | 1.868 | 501,823 | +0.01(+0.61%) |
Aug 25, 2000 | 1.879 | 1.890 | 1.845 | 1.856 | 318,130 | -0.02(-1.20%) |
Aug 24, 2000 | 1.845 | 1.890 | 1.834 | 1.879 | 587,374 | +0.02(+1.21%) |
Aug 23, 2000 | 1.834 | 1.856 | 1.800 | 1.856 | 317,389 | +0.02(+1.23%) |
Aug 22, 2000 | 1.868 | 1.890 | 1.834 | 1.834 | 676,258 | -0.03(-1.81%) |
Aug 21, 2000 | 1.856 | 1.879 | 1.811 | 1.868 | 537,006 | +0.01(+0.61%) |
Aug 18, 2000 | 1.879 | 1.890 | 1.823 | 1.856 | 480,713 | -0.02(-1.20%) |
Aug 17, 2000 | 1.834 | 1.913 | 1.834 | 1.879 | 1,357,701 | +0.04(+2.45%) |
Aug 16, 2000 | 1.778 | 1.834 | 1.778 | 1.834 | 417,013 | +0.04(+2.52%) |
Aug 15, 2000 | 1.823 | 1.823 | 1.766 | 1.789 | 468,121 | -0.06(-3.05%) |
Aug 14, 2000 | 1.823 | 1.845 | 1.800 | 1.845 | 189,989 | +0.00(+0.00%) |
Aug 11, 2000 | 1.778 | 1.868 | 1.755 | 1.845 | 249,615 | +0.04(+2.50%) |
Aug 10, 2000 | 1.811 | 1.845 | 1.800 | 1.800 | 132,585 | -0.03(-1.84%) |
Aug 09, 2000 | 1.811 | 1.879 | 1.811 | 1.834 | 451,826 | +0.02(+1.24%) |
Aug 08, 2000 | 1.823 | 1.845 | 1.789 | 1.811 | 683,665 | +0.00(+0.00%) |
Aug 07, 2000 | 1.834 | 1.834 | 1.800 | 1.811 | 202,581 | -0.02(-1.23%) |
Aug 04, 2000 | 1.856 | 1.856 | 1.811 | 1.834 | 214,062 | +0.00(+0.00%) |
Aug 03, 2000 | 1.868 | 1.868 | 1.823 | 1.834 | 319,982 | -0.03(-1.81%) |
Aug 02, 2000 | 1.890 | 1.901 | 1.823 | 1.868 | 272,577 | -0.01(-0.60%) |
Aug 01, 2000 | 1.901 | 1.913 | 1.856 | 1.879 | 538,118 | -0.02(-1.18%) |
Jul 31, 2000 | 1.980 | 2.003 | 1.901 | 1.901 | 872,914 | -0.09(-4.52%) |
Jul 28, 2000 | 1.991 | 2.003 | 1.980 | 1.991 | 815,509 | +0.00(+0.00%) |
Jul 27, 2000 | 1.991 | 2.014 | 1.991 | 1.991 | 521,822 | -0.01(-0.56%) |
Jul 26, 2000 | 1.980 | 2.014 | 1.980 | 2.003 | 875,876 | +0.02(+1.14%) |
Jul 25, 2000 | 1.969 | 1.991 | 1.958 | 1.980 | 161,842 | -0.01(-0.56%) |
Jul 24, 2000 | 1.958 | 1.991 | 1.946 | 1.991 | 680,332 | +0.04(+2.31%) |
Jul 21, 2000 | 1.958 | 1.980 | 1.935 | 1.946 | 230,357 | -0.03(-1.70%) |
Jul 20, 2000 | 1.946 | 1.980 | 1.946 | 1.980 | 1,423,624 | +0.04(+2.33%) |
Jul 19, 2000 | 1.958 | 1.958 | 1.913 | 1.935 | 755,513 | -0.02(-1.15%) |
Jul 18, 2000 | 1.969 | 1.980 | 1.901 | 1.958 | 384,422 | -0.01(-0.57%) |
Jul 17, 2000 | 1.980 | 1.991 | 1.969 | 1.969 | 384,422 | -0.01(-0.57%) |
Jul 14, 2000 | 2.003 | 2.036 | 1.980 | 1.980 | 175,175 | +0.00(+0.00%) |
Jul 13, 2000 | 2.048 | 2.048 | 1.935 | 1.980 | 1,250,300 | -0.02(-1.12%) |
Jul 12, 2000 | 1.823 | 2.003 | 1.800 | 2.003 | 1,436,956 | +0.12(+6.59%) |
Jul 11, 2000 | 1.845 | 1.901 | 1.811 | 1.879 | 774,401 | +0.04(+2.45%) |
Jul 10, 2000 | 1.834 | 1.856 | 1.800 | 1.834 | 552,932 | +0.02(+1.24%) |
Jul 07, 2000 | 1.823 | 1.913 | 1.800 | 1.811 | 920,689 | +0.00(+0.00%) |
Jul 06, 2000 | 1.823 | 1.845 | 1.800 | 1.811 | 316,648 | +0.01(+0.62%) |
Jul 05, 2000 | 1.823 | 1.845 | 1.800 | 1.800 | 509,971 | -0.01(-0.62%) |
Jul 03, 2000 | 1.800 | 1.823 | 1.789 | 1.811 | 159,991 | +0.03(+1.90%) |
Jun 30, 2000 | 1.823 | 1.823 | 1.778 | 1.778 | 484,787 | -0.02(-1.25%) |
Jun 29, 2000 | 1.834 | 1.845 | 1.800 | 1.800 | 340,351 | -0.07(-3.61%) |
Jun 28, 2000 | 1.800 | 1.868 | 1.778 | 1.868 | 415,532 | +0.09(+5.06%) |
Jun 27, 2000 | 1.766 | 1.778 | 1.744 | 1.778 | 468,121 | +0.03(+1.94%) |
Jun 26, 2000 | 1.733 | 1.766 | 1.721 | 1.744 | 465,899 | +0.03(+1.97%) |
Jun 23, 2000 | 1.766 | 1.766 | 1.676 | 1.710 | 644,408 | -0.06(-3.19%) |
Jun 22, 2000 | 1.845 | 1.856 | 1.766 | 1.766 | 586,263 | -0.09(-4.85%) |
Jun 21, 2000 | 1.856 | 1.868 | 1.845 | 1.856 | 181,841 | +0.00(+0.00%) |
Jun 20, 2000 | 1.868 | 1.868 | 1.800 | 1.856 | 325,166 | +0.00(+0.00%) |
Jun 19, 2000 | 1.890 | 1.890 | 1.811 | 1.856 | 407,384 | +0.01(+0.61%) |
Jun 16, 2000 | 1.935 | 1.935 | 1.845 | 1.845 | 407,384 | -0.09(-4.65%) |
Jun 15, 2000 | 1.834 | 1.935 | 1.834 | 1.935 | 372,571 | +0.08(+4.24%) |
Jun 14, 2000 | 1.868 | 1.924 | 1.856 | 1.856 | 261,837 | +0.01(+0.61%) |
Jun 13, 2000 | 1.901 | 1.924 | 1.834 | 1.845 | 337,018 | -0.06(-2.96%) |
Jun 12, 2000 | 1.901 | 1.958 | 1.890 | 1.901 | 176,286 | -0.03(-1.74%) |
Jun 09, 2000 | 1.946 | 1.980 | 1.924 | 1.935 | 405,903 | -0.01(-0.58%) |
Jun 08, 2000 | 1.991 | 1.991 | 1.946 | 1.946 | 643,667 | +0.00(+0.00%) |
Jun 07, 2000 | 1.924 | 1.958 | 1.913 | 1.946 | 814,769 | +0.05(+2.37%) |
Jun 06, 2000 | 1.946 | 1.969 | 1.879 | 1.901 | 455,900 | -0.07(-3.43%) |
Jun 05, 2000 | 1.913 | 1.991 | 1.913 | 1.969 | 387,756 | -0.02(-1.13%) |
Jun 02, 2000 | 1.913 | 2.014 | 1.901 | 1.991 | 630,705 | +0.01(+0.57%) |