Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 1.822 | 1.822 | 1.777 | 1.777 | 484,818 | -0.02(-1.25%) |
Jun 29, 2000 | 1.834 | 1.845 | 1.800 | 1.800 | 340,373 | -0.07(-3.61%) |
Jun 28, 2000 | 1.800 | 1.867 | 1.777 | 1.867 | 415,559 | +0.09(+5.06%) |
Jun 27, 2000 | 1.766 | 1.777 | 1.744 | 1.777 | 468,152 | +0.03(+1.94%) |
Jun 26, 2000 | 1.732 | 1.766 | 1.721 | 1.744 | 465,929 | +0.03(+1.97%) |
Jun 23, 2000 | 1.766 | 1.766 | 1.676 | 1.710 | 644,449 | -0.06(-3.19%) |
Jun 22, 2000 | 1.845 | 1.856 | 1.766 | 1.766 | 586,301 | -0.09(-4.85%) |
Jun 21, 2000 | 1.856 | 1.867 | 1.845 | 1.856 | 181,853 | +0.00(+0.00%) |
Jun 20, 2000 | 1.867 | 1.867 | 1.800 | 1.856 | 325,187 | +0.00(+0.00%) |
Jun 19, 2000 | 1.890 | 1.890 | 1.811 | 1.856 | 407,410 | +0.01(+0.61%) |
Jun 16, 2000 | 1.935 | 1.935 | 1.845 | 1.845 | 407,410 | -0.09(-4.65%) |
Jun 15, 2000 | 1.834 | 1.935 | 1.834 | 1.935 | 372,595 | +0.08(+4.24%) |
Jun 14, 2000 | 1.867 | 1.924 | 1.856 | 1.856 | 261,854 | +0.01(+0.61%) |
Jun 13, 2000 | 1.901 | 1.924 | 1.834 | 1.845 | 337,039 | -0.06(-2.96%) |
Jun 12, 2000 | 1.901 | 1.957 | 1.890 | 1.901 | 176,297 | -0.03(-1.74%) |
Jun 09, 2000 | 1.946 | 1.980 | 1.924 | 1.935 | 405,929 | -0.01(-0.58%) |
Jun 08, 2000 | 1.991 | 1.991 | 1.946 | 1.946 | 643,709 | +0.00(+0.00%) |
Jun 07, 2000 | 1.924 | 1.957 | 1.912 | 1.946 | 814,821 | +0.04(+2.37%) |
Jun 06, 2000 | 1.946 | 1.969 | 1.879 | 1.901 | 455,929 | -0.07(-3.43%) |
Jun 05, 2000 | 1.912 | 1.991 | 1.912 | 1.969 | 387,781 | -0.02(-1.13%) |
Jun 02, 2000 | 1.912 | 2.014 | 1.901 | 1.991 | 630,746 | +0.01(+0.57%) |
Jun 01, 2000 | 2.002 | 2.002 | 1.935 | 1.980 | 373,336 | -0.04(-2.22%) |
May 31, 2000 | 1.957 | 2.025 | 1.957 | 2.025 | 635,931 | +0.04(+2.27%) |
May 30, 2000 | 2.002 | 2.002 | 1.924 | 1.980 | 147,408 | -0.02(-1.12%) |
May 26, 2000 | 1.946 | 2.002 | 1.901 | 2.002 | 168,149 | +0.03(+1.71%) |
May 25, 2000 | 1.901 | 2.014 | 1.901 | 1.969 | 271,483 | +0.06(+2.94%) |
May 24, 2000 | 1.957 | 1.980 | 1.901 | 1.912 | 330,373 | -0.02(-1.16%) |
May 23, 2000 | 1.957 | 2.059 | 1.935 | 1.935 | 253,335 | +0.00(+0.00%) |
May 22, 2000 | 1.957 | 1.957 | 1.890 | 1.935 | 232,964 | -0.02(-1.15%) |
May 19, 2000 | 1.969 | 1.991 | 1.935 | 1.957 | 124,815 | -0.03(-1.69%) |
May 18, 2000 | 2.002 | 2.025 | 1.957 | 1.991 | 322,224 | -0.03(-1.67%) |
May 17, 2000 | 2.070 | 2.092 | 2.002 | 2.025 | 282,224 | -0.07(-3.23%) |
May 16, 2000 | 2.014 | 2.137 | 2.002 | 2.092 | 640,746 | +0.07(+3.33%) |
May 15, 2000 | 2.059 | 2.059 | 1.991 | 2.025 | 301,484 | -0.06(-2.70%) |
May 12, 2000 | 2.047 | 2.081 | 2.002 | 2.081 | 252,965 | +0.03(+1.65%) |
May 11, 2000 | 2.036 | 2.047 | 1.957 | 2.047 | 212,224 | -0.01(-0.55%) |
May 10, 2000 | 2.081 | 2.092 | 1.912 | 2.059 | 568,523 | -0.09(-4.19%) |
May 09, 2000 | 2.092 | 2.149 | 2.014 | 2.149 | 335,187 | +0.08(+3.80%) |
May 08, 2000 | 2.137 | 2.137 | 2.036 | 2.070 | 466,300 | -0.07(-3.16%) |
May 05, 2000 | 2.104 | 2.149 | 2.081 | 2.137 | 382,225 | +0.01(+0.53%) |
May 04, 2000 | 2.092 | 2.160 | 2.092 | 2.126 | 404,447 | +0.04(+2.16%) |
May 03, 2000 | 2.092 | 2.160 | 2.081 | 2.081 | 667,783 | +0.00(+0.00%) |
May 02, 2000 | 2.081 | 2.137 | 2.047 | 2.081 | 321,113 | -0.01(-0.54%) |
May 01, 2000 | 2.137 | 2.149 | 2.070 | 2.092 | 312,224 | -0.07(-3.13%) |
Apr 28, 2000 | 2.070 | 2.160 | 2.070 | 2.160 | 372,225 | +0.08(+3.78%) |
Apr 27, 2000 | 2.070 | 2.092 | 2.047 | 2.081 | 412,596 | +0.00(+0.00%) |
Apr 26, 2000 | 2.115 | 2.137 | 2.081 | 2.081 | 412,966 | -0.03(-1.60%) |
Apr 25, 2000 | 2.137 | 2.137 | 2.002 | 2.115 | 1,011,860 | +0.00(+0.00%) |
Apr 24, 2000 | 2.115 | 2.137 | 2.002 | 2.115 | 440,374 | -0.02(-1.05%) |
Apr 20, 2000 | 2.070 | 2.137 | 2.002 | 2.137 | 1,251,121 | +0.07(+3.26%) |
Apr 19, 2000 | 2.070 | 2.115 | 2.070 | 2.070 | 295,558 | +0.01(+0.55%) |
Apr 18, 2000 | 2.059 | 2.115 | 2.047 | 2.059 | 909,637 | +0.01(+0.55%) |
Apr 17, 2000 | 1.980 | 2.059 | 1.980 | 2.047 | 1,275,936 | -0.02(-1.09%) |
Apr 14, 2000 | 2.137 | 2.205 | 2.070 | 2.070 | 842,970 | -0.09(-4.17%) |
Apr 13, 2000 | 2.362 | 2.374 | 2.137 | 2.160 | 453,707 | -0.23(-9.43%) |
Apr 12, 2000 | 2.261 | 2.430 | 2.261 | 2.385 | 1,746,310 | +0.17(+7.61%) |
Apr 11, 2000 | 2.182 | 2.239 | 2.182 | 2.216 | 702,968 | +0.06(+2.60%) |
Apr 10, 2000 | 2.137 | 2.182 | 2.115 | 2.160 | 315,187 | +0.02(+1.05%) |
Apr 07, 2000 | 2.227 | 2.227 | 2.092 | 2.137 | 292,595 | -0.10(-4.52%) |
Apr 06, 2000 | 2.126 | 2.239 | 2.115 | 2.239 | 266,668 | +0.13(+6.42%) |
Apr 05, 2000 | 2.081 | 2.149 | 2.059 | 2.104 | 182,964 | +0.00(+0.00%) |
Apr 04, 2000 | 2.149 | 2.205 | 2.047 | 2.104 | 489,633 | -0.04(-2.09%) |