Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 4.661 | 4.706 | 4.452 | 4.639 | 32,438,862 | -0.02(-0.46%) |
Jan 28, 2000 | 4.650 | 4.794 | 4.596 | 4.661 | 34,445,508 | +0.01(+0.23%) |
Jan 27, 2000 | 4.661 | 4.883 | 4.586 | 4.650 | 52,787,668 | -0.01(-0.23%) |
Jan 26, 2000 | 4.768 | 4.768 | 4.586 | 4.661 | 43,230,428 | -0.17(-3.44%) |
Jan 25, 2000 | 4.843 | 4.854 | 4.623 | 4.827 | 42,372,936 | -0.02(-0.34%) |
Jan 24, 2000 | 4.848 | 4.915 | 4.787 | 4.843 | 33,271,854 | -0.01(-0.11%) |
Jan 21, 2000 | 4.977 | 4.993 | 4.840 | 4.848 | 34,239,012 | -0.13(-2.58%) |
Jan 20, 2000 | 4.971 | 5.052 | 4.837 | 4.977 | 35,876,996 | +0.01(+0.10%) |
Jan 19, 2000 | 4.867 | 4.987 | 4.773 | 4.971 | 40,601,952 | +0.10(+2.15%) |
Jan 18, 2000 | 4.821 | 4.993 | 4.755 | 4.867 | 37,653,812 | +0.05(+0.94%) |
Jan 14, 2000 | 4.832 | 4.926 | 4.757 | 4.821 | 33,386,186 | -0.01(-0.22%) |
Jan 13, 2000 | 4.816 | 4.854 | 4.704 | 4.832 | 31,010,874 | +0.02(+0.34%) |
Jan 12, 2000 | 4.653 | 4.848 | 4.551 | 4.816 | 38,641,968 | +0.16(+3.51%) |
Jan 11, 2000 | 4.760 | 4.789 | 4.612 | 4.653 | 27,697,572 | -0.11(-2.25%) |
Jan 10, 2000 | 4.599 | 4.789 | 4.599 | 4.760 | 40,410,620 | +0.31(+6.92%) |
Jan 07, 2000 | 4.331 | 4.543 | 4.331 | 4.452 | 43,189,592 | +0.12(+2.84%) |
Jan 06, 2000 | 4.620 | 4.620 | 4.329 | 4.329 | 42,291,268 | -0.29(-6.37%) |
Jan 05, 2000 | 4.653 | 4.736 | 4.468 | 4.623 | 59,353,608 | -0.03(-0.64%) |
Jan 04, 2000 | 4.950 | 4.950 | 4.620 | 4.653 | 43,051,928 | -0.38(-7.56%) |
Jan 03, 2000 | 4.875 | 5.092 | 4.854 | 5.033 | 48,665,876 | +0.16(+3.24%) |
Dec 31, 1999 | 4.939 | 4.944 | 4.875 | 4.875 | 8,068,590 | -0.06(-1.30%) |
Dec 30, 1999 | 4.886 | 5.055 | 4.886 | 4.939 | 24,173,106 | +0.07(+1.43%) |
Dec 29, 1999 | 4.787 | 4.966 | 4.787 | 4.869 | 25,610,426 | +0.10(+2.08%) |
Dec 28, 1999 | 4.661 | 4.837 | 4.661 | 4.770 | 21,006,802 | +0.12(+2.59%) |
Dec 27, 1999 | 4.827 | 4.862 | 4.637 | 4.650 | 29,146,558 | -0.18(-3.66%) |
Dec 23, 1999 | 4.620 | 4.837 | 4.620 | 4.827 | 32,430,694 | +0.24(+5.31%) |
Dec 22, 1999 | 4.634 | 4.634 | 4.521 | 4.583 | 24,545,268 | -0.08(-1.66%) |
Dec 21, 1999 | 4.544 | 4.669 | 4.460 | 4.661 | 24,846,266 | +0.12(+2.57%) |
Dec 20, 1999 | 4.511 | 4.644 | 4.419 | 4.544 | 27,582,074 | +0.03(+0.74%) |
Dec 17, 1999 | 4.569 | 4.647 | 4.505 | 4.511 | 54,527,152 | -0.06(-1.28%) |
Dec 16, 1999 | 4.334 | 4.575 | 4.318 | 4.569 | 50,648,024 | +0.24(+5.44%) |
Dec 15, 1999 | 4.430 | 4.430 | 4.245 | 4.334 | 49,958,528 | -0.10(-2.18%) |
Dec 14, 1999 | 4.530 | 4.530 | 4.393 | 4.430 | 47,473,552 | -0.19(-4.04%) |
Dec 13, 1999 | 4.671 | 4.693 | 4.505 | 4.617 | 49,767,200 | -0.05(-1.17%) |
Dec 10, 1999 | 4.736 | 4.773 | 4.637 | 4.671 | 54,142,156 | -0.06(-1.36%) |
Dec 09, 1999 | 4.706 | 4.835 | 4.629 | 4.736 | 64,434,392 | +0.03(+0.63%) |
Dec 08, 1999 | 4.599 | 4.733 | 4.599 | 4.706 | 49,622,532 | +0.15(+3.27%) |
Dec 07, 1999 | 4.487 | 4.709 | 4.428 | 4.557 | 50,529,024 | +0.07(+1.57%) |
Dec 06, 1999 | 4.500 | 4.620 | 4.361 | 4.487 | 41,270,444 | -0.01(-0.30%) |
Dec 03, 1999 | 4.382 | 4.594 | 4.382 | 4.500 | 68,605,184 | +0.23(+5.26%) |
Dec 02, 1999 | 4.200 | 4.344 | 4.200 | 4.275 | 66,301,044 | +0.14(+3.37%) |
Dec 01, 1999 | 4.074 | 4.181 | 4.074 | 4.136 | 45,791,236 | +0.07(+1.72%) |
Nov 30, 1999 | 4.114 | 4.256 | 4.050 | 4.066 | 46,821,392 | -0.05(-1.18%) |
Nov 29, 1999 | 4.087 | 4.181 | 4.066 | 4.114 | 33,618,352 | +0.03(+0.66%) |
Nov 26, 1999 | 4.173 | 4.219 | 4.082 | 4.087 | 16,673,843 | -0.09(-2.05%) |
Nov 24, 1999 | 4.031 | 4.184 | 3.999 | 4.173 | 44,892,912 | +0.14(+3.52%) |
Nov 23, 1999 | 4.020 | 4.069 | 4.007 | 4.031 | 47,047,724 | +0.01(+0.27%) |
Nov 22, 1999 | 4.012 | 4.061 | 3.996 | 4.020 | 57,251,296 | +0.01(+0.20%) |
Nov 19, 1999 | 4.042 | 4.090 | 3.975 | 4.012 | 86,299,856 | -0.03(-0.73%) |
Nov 18, 1999 | 3.648 | 4.058 | 3.648 | 4.042 | 250,072,640 | +0.57(+16.43%) |
Nov 17, 1999 | 3.262 | 3.482 | 3.222 | 3.471 | 71,668,824 | +0.21(+6.41%) |
Nov 16, 1999 | 3.198 | 3.262 | 3.190 | 3.262 | 50,551,192 | +0.06(+2.01%) |
Nov 15, 1999 | 3.281 | 3.281 | 3.195 | 3.198 | 46,122,564 | -0.09(-2.70%) |
Nov 12, 1999 | 3.163 | 3.287 | 3.139 | 3.287 | 51,177,684 | +0.12(+3.90%) |
Nov 11, 1999 | 3.171 | 3.214 | 3.139 | 3.163 | 45,791,236 | -0.01(-0.26%) |
Nov 10, 1999 | 3.330 | 3.332 | 3.134 | 3.171 | 74,004,472 | -0.16(-4.75%) |
Nov 09, 1999 | 3.402 | 3.447 | 3.313 | 3.330 | 33,816,680 | -0.07(-2.12%) |
Nov 08, 1999 | 3.348 | 3.415 | 3.348 | 3.402 | 28,971,560 | +0.08(+2.25%) |
Nov 05, 1999 | 3.319 | 3.423 | 3.319 | 3.327 | 48,870,040 | +0.04(+1.21%) |
Nov 04, 1999 | 3.163 | 3.297 | 3.163 | 3.287 | 51,167,184 | +0.14(+4.53%) |
Nov 03, 1999 | 3.096 | 3.169 | 3.078 | 3.144 | 48,310,044 | +0.05(+1.55%) |
Nov 02, 1999 | 3.198 | 3.217 | 3.094 | 3.096 | 48,704,376 | -0.10(-3.18%) |