Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 4.697 | 4.743 | 4.486 | 4.675 | 32,188,138 | -0.02(-0.46%) |
Jan 28, 2000 | 4.686 | 4.832 | 4.632 | 4.697 | 34,179,276 | +0.01(+0.23%) |
Jan 27, 2000 | 4.697 | 4.921 | 4.621 | 4.686 | 52,379,668 | -0.01(-0.23%) |
Jan 26, 2000 | 4.805 | 4.805 | 4.621 | 4.697 | 42,896,292 | -0.17(-3.44%) |
Jan 25, 2000 | 4.881 | 4.891 | 4.659 | 4.864 | 42,045,428 | -0.02(-0.34%) |
Jan 24, 2000 | 4.886 | 4.954 | 4.824 | 4.881 | 33,014,692 | -0.01(-0.11%) |
Jan 21, 2000 | 5.015 | 5.032 | 4.878 | 4.886 | 33,974,376 | -0.13(-2.58%) |
Jan 20, 2000 | 5.010 | 5.091 | 4.875 | 5.015 | 35,599,700 | +0.01(+0.10%) |
Jan 19, 2000 | 4.905 | 5.026 | 4.810 | 5.010 | 40,288,136 | +0.11(+2.15%) |
Jan 18, 2000 | 4.859 | 5.032 | 4.792 | 4.905 | 37,362,780 | +0.05(+0.94%) |
Jan 14, 2000 | 4.870 | 4.964 | 4.794 | 4.859 | 33,128,140 | -0.01(-0.22%) |
Jan 13, 2000 | 4.853 | 4.891 | 4.740 | 4.870 | 30,771,188 | +0.02(+0.34%) |
Jan 12, 2000 | 4.689 | 4.886 | 4.586 | 4.853 | 38,343,300 | +0.16(+3.51%) |
Jan 11, 2000 | 4.797 | 4.827 | 4.648 | 4.689 | 27,483,496 | -0.11(-2.25%) |
Jan 10, 2000 | 4.635 | 4.827 | 4.635 | 4.797 | 40,098,280 | +0.31(+6.92%) |
Jan 07, 2000 | 4.365 | 4.578 | 4.365 | 4.486 | 42,855,776 | +0.12(+2.84%) |
Jan 06, 2000 | 4.656 | 4.656 | 4.362 | 4.362 | 41,964,396 | -0.30(-6.37%) |
Jan 05, 2000 | 4.689 | 4.773 | 4.503 | 4.659 | 58,894,856 | -0.03(-0.64%) |
Jan 04, 2000 | 4.989 | 4.989 | 4.656 | 4.689 | 42,719,176 | -0.38(-7.56%) |
Jan 03, 2000 | 4.913 | 5.132 | 4.891 | 5.072 | 48,289,732 | +0.16(+3.24%) |
Dec 31, 1999 | 4.978 | 4.983 | 4.913 | 4.913 | 8,006,227 | -0.06(-1.30%) |
Dec 30, 1999 | 4.924 | 5.094 | 4.924 | 4.978 | 23,986,270 | +0.07(+1.43%) |
Dec 29, 1999 | 4.824 | 5.005 | 4.824 | 4.907 | 25,412,480 | +0.10(+2.08%) |
Dec 28, 1999 | 4.697 | 4.875 | 4.697 | 4.808 | 20,844,438 | +0.12(+2.59%) |
Dec 27, 1999 | 4.864 | 4.900 | 4.673 | 4.686 | 28,921,282 | -0.18(-3.66%) |
Dec 23, 1999 | 4.656 | 4.875 | 4.656 | 4.864 | 32,180,034 | +0.25(+5.31%) |
Dec 22, 1999 | 4.670 | 4.670 | 4.557 | 4.619 | 24,355,556 | -0.08(-1.66%) |
Dec 21, 1999 | 4.580 | 4.705 | 4.494 | 4.697 | 24,654,226 | +0.12(+2.57%) |
Dec 20, 1999 | 4.546 | 4.681 | 4.454 | 4.580 | 27,368,888 | +0.03(+0.74%) |
Dec 17, 1999 | 4.605 | 4.684 | 4.540 | 4.546 | 54,105,708 | -0.06(-1.28%) |
Dec 16, 1999 | 4.368 | 4.611 | 4.352 | 4.605 | 50,256,560 | +0.24(+5.44%) |
Dec 15, 1999 | 4.465 | 4.465 | 4.279 | 4.368 | 49,572,396 | -0.10(-2.18%) |
Dec 14, 1999 | 4.565 | 4.565 | 4.427 | 4.465 | 47,106,624 | -0.19(-4.04%) |
Dec 13, 1999 | 4.708 | 4.729 | 4.540 | 4.653 | 49,382,544 | -0.06(-1.17%) |
Dec 10, 1999 | 4.773 | 4.810 | 4.673 | 4.708 | 53,723,688 | -0.06(-1.36%) |
Dec 09, 1999 | 4.743 | 4.872 | 4.665 | 4.773 | 63,936,372 | +0.03(+0.63%) |
Dec 08, 1999 | 4.635 | 4.770 | 4.635 | 4.743 | 49,238,996 | +0.15(+3.27%) |
Dec 07, 1999 | 4.522 | 4.745 | 4.462 | 4.593 | 50,138,480 | +0.07(+1.57%) |
Dec 06, 1999 | 4.535 | 4.656 | 4.395 | 4.522 | 40,951,460 | -0.01(-0.30%) |
Dec 03, 1999 | 4.416 | 4.630 | 4.416 | 4.535 | 68,074,928 | +0.23(+5.26%) |
Dec 02, 1999 | 4.233 | 4.378 | 4.233 | 4.308 | 65,788,596 | +0.14(+3.37%) |
Dec 01, 1999 | 4.106 | 4.214 | 4.106 | 4.168 | 45,437,312 | +0.07(+1.72%) |
Nov 30, 1999 | 4.146 | 4.289 | 4.082 | 4.098 | 46,459,504 | -0.05(-1.18%) |
Nov 29, 1999 | 4.119 | 4.214 | 4.098 | 4.146 | 33,358,510 | +0.03(+0.66%) |
Nov 26, 1999 | 4.206 | 4.252 | 4.114 | 4.119 | 16,544,969 | -0.09(-2.05%) |
Nov 24, 1999 | 4.063 | 4.216 | 4.030 | 4.206 | 44,545,928 | +0.14(+3.52%) |
Nov 23, 1999 | 4.052 | 4.101 | 4.038 | 4.063 | 46,684,088 | +0.01(+0.27%) |
Nov 22, 1999 | 4.044 | 4.092 | 4.028 | 4.052 | 56,808,792 | +0.01(+0.20%) |
Nov 19, 1999 | 4.073 | 4.122 | 4.006 | 4.044 | 85,632,832 | -0.03(-0.73%) |
Nov 18, 1999 | 3.676 | 4.090 | 3.676 | 4.073 | 248,139,808 | +0.57(+16.43%) |
Nov 17, 1999 | 3.288 | 3.509 | 3.248 | 3.498 | 71,114,888 | +0.21(+6.41%) |
Nov 16, 1999 | 3.223 | 3.288 | 3.215 | 3.288 | 50,160,476 | +0.06(+2.01%) |
Nov 15, 1999 | 3.307 | 3.307 | 3.220 | 3.223 | 45,766,080 | -0.09(-2.70%) |
Nov 12, 1999 | 3.188 | 3.312 | 3.164 | 3.312 | 50,782,128 | +0.12(+3.90%) |
Nov 11, 1999 | 3.196 | 3.239 | 3.164 | 3.188 | 45,437,312 | -0.01(-0.26%) |
Nov 10, 1999 | 3.356 | 3.358 | 3.158 | 3.196 | 73,432,480 | -0.16(-4.75%) |
Nov 09, 1999 | 3.428 | 3.474 | 3.339 | 3.356 | 33,555,308 | -0.07(-2.12%) |
Nov 08, 1999 | 3.374 | 3.442 | 3.374 | 3.428 | 28,747,636 | +0.08(+2.25%) |
Nov 05, 1999 | 3.345 | 3.450 | 3.345 | 3.353 | 48,492,320 | +0.04(+1.21%) |
Nov 04, 1999 | 3.188 | 3.323 | 3.188 | 3.312 | 50,771,708 | +0.14(+4.53%) |
Nov 03, 1999 | 3.121 | 3.194 | 3.102 | 3.169 | 47,936,652 | +0.05(+1.55%) |
Nov 02, 1999 | 3.223 | 3.242 | 3.118 | 3.121 | 48,327,932 | -0.10(-3.18%) |