Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 5.604 | 5.893 | 5.572 | 5.682 | 45,448,464 | +0.08(+1.38%) |
Mar 30, 2000 | 5.786 | 5.786 | 5.577 | 5.604 | 39,127,980 | -0.18(-3.15%) |
Mar 29, 2000 | 6.030 | 6.033 | 5.738 | 5.786 | 44,827,848 | -0.24(-4.04%) |
Mar 28, 2000 | 6.266 | 6.292 | 6.000 | 6.030 | 30,916,482 | -0.24(-3.76%) |
Mar 27, 2000 | 6.156 | 6.381 | 6.156 | 6.266 | 26,971,136 | +0.16(+2.68%) |
Mar 24, 2000 | 6.311 | 6.413 | 6.003 | 6.103 | 34,222,544 | -0.21(-3.31%) |
Mar 23, 2000 | 6.266 | 6.408 | 6.113 | 6.311 | 31,429,772 | +0.05(+0.73%) |
Mar 22, 2000 | 6.081 | 6.292 | 6.075 | 6.266 | 31,125,298 | +0.18(+3.04%) |
Mar 21, 2000 | 6.159 | 6.159 | 5.949 | 6.081 | 42,828,344 | -0.09(-1.47%) |
Mar 20, 2000 | 5.958 | 6.292 | 5.928 | 6.172 | 43,101,320 | +0.21(+3.60%) |
Mar 17, 2000 | 5.700 | 6.135 | 5.700 | 5.958 | 81,122,224 | +0.26(+4.51%) |
Mar 16, 2000 | 5.658 | 5.700 | 5.315 | 5.700 | 89,512,208 | +0.04(+0.76%) |
Mar 15, 2000 | 5.990 | 6.038 | 5.564 | 5.658 | 61,835,296 | -0.33(-5.55%) |
Mar 14, 2000 | 6.279 | 6.429 | 5.990 | 5.990 | 38,341,708 | -0.29(-4.61%) |
Mar 13, 2000 | 6.298 | 6.403 | 6.075 | 6.279 | 38,092,064 | -0.02(-0.30%) |
Mar 10, 2000 | 6.510 | 6.665 | 6.258 | 6.298 | 38,544,692 | -0.21(-3.25%) |
Mar 09, 2000 | 6.060 | 6.592 | 6.060 | 6.510 | 53,447,644 | +0.47(+7.81%) |
Mar 08, 2000 | 6.129 | 6.180 | 5.987 | 6.038 | 46,828,516 | -0.09(-1.48%) |
Mar 07, 2000 | 6.279 | 6.478 | 6.086 | 6.129 | 70,446,928 | -0.15(-2.39%) |
Mar 06, 2000 | 5.942 | 6.517 | 5.864 | 6.279 | 71,093,208 | +0.34(+5.68%) |
Mar 03, 2000 | 5.746 | 5.995 | 5.746 | 5.942 | 51,831,944 | +0.20(+3.46%) |
Mar 02, 2000 | 5.727 | 5.786 | 5.668 | 5.743 | 28,688,330 | +0.02(+0.28%) |
Mar 01, 2000 | 5.765 | 5.904 | 5.666 | 5.727 | 44,495,376 | -0.04(-0.65%) |
Feb 29, 2000 | 5.524 | 5.925 | 5.473 | 5.765 | 62,947,040 | +0.24(+4.36%) |
Feb 28, 2000 | 5.341 | 5.540 | 5.248 | 5.524 | 57,922,616 | +0.18(+3.42%) |
Feb 25, 2000 | 5.550 | 5.550 | 5.339 | 5.341 | 44,636,528 | -0.21(-3.77%) |
Feb 24, 2000 | 5.591 | 5.591 | 5.443 | 5.550 | 43,996,084 | -0.05(-0.96%) |
Feb 23, 2000 | 5.486 | 5.615 | 5.373 | 5.604 | 40,470,704 | +0.12(+2.15%) |
Feb 22, 2000 | 5.529 | 5.540 | 5.360 | 5.486 | 44,634,196 | -0.04(-0.78%) |
Feb 18, 2000 | 5.486 | 5.588 | 5.467 | 5.529 | 65,393,340 | +0.04(+0.78%) |
Feb 17, 2000 | 5.508 | 5.508 | 5.298 | 5.486 | 61,613,648 | -0.13(-2.29%) |
Feb 16, 2000 | 5.382 | 5.658 | 5.382 | 5.615 | 59,032,024 | +0.27(+5.01%) |
Feb 15, 2000 | 5.272 | 5.414 | 5.226 | 5.347 | 48,228,404 | +0.08(+1.42%) |
Feb 14, 2000 | 5.202 | 5.325 | 5.165 | 5.272 | 38,296,212 | +0.07(+1.34%) |
Feb 11, 2000 | 5.400 | 5.400 | 5.138 | 5.202 | 32,567,180 | -0.20(-3.67%) |
Feb 10, 2000 | 5.315 | 5.422 | 5.277 | 5.400 | 29,529,428 | +0.09(+1.61%) |
Feb 09, 2000 | 5.323 | 5.443 | 5.242 | 5.315 | 48,241,236 | -0.01(-0.15%) |
Feb 08, 2000 | 5.465 | 5.465 | 5.250 | 5.323 | 55,084,344 | -0.18(-3.35%) |
Feb 07, 2000 | 5.058 | 5.529 | 5.023 | 5.508 | 73,403,016 | +0.45(+8.90%) |
Feb 04, 2000 | 4.902 | 5.127 | 4.902 | 5.058 | 53,797,616 | +0.19(+3.96%) |
Feb 03, 2000 | 4.758 | 4.993 | 4.758 | 4.865 | 46,318,728 | +0.13(+2.66%) |
Feb 02, 2000 | 4.562 | 4.830 | 4.562 | 4.739 | 39,916,580 | +0.20(+4.49%) |
Feb 01, 2000 | 4.640 | 4.688 | 4.458 | 4.535 | 38,265,884 | -0.10(-2.25%) |
Jan 31, 2000 | 4.661 | 4.707 | 4.452 | 4.640 | 32,436,524 | -0.02(-0.46%) |
Jan 28, 2000 | 4.650 | 4.795 | 4.597 | 4.661 | 34,443,028 | +0.01(+0.23%) |
Jan 27, 2000 | 4.661 | 4.884 | 4.586 | 4.650 | 52,783,868 | -0.01(-0.23%) |
Jan 26, 2000 | 4.768 | 4.768 | 4.586 | 4.661 | 43,227,312 | -0.17(-3.44%) |
Jan 25, 2000 | 4.843 | 4.854 | 4.623 | 4.827 | 42,369,880 | -0.02(-0.34%) |
Jan 24, 2000 | 4.848 | 4.916 | 4.787 | 4.843 | 33,269,456 | -0.01(-0.11%) |
Jan 21, 2000 | 4.977 | 4.993 | 4.841 | 4.848 | 34,236,544 | -0.13(-2.58%) |
Jan 20, 2000 | 4.972 | 5.052 | 4.838 | 4.977 | 35,874,412 | +0.01(+0.10%) |
Jan 19, 2000 | 4.867 | 4.988 | 4.773 | 4.972 | 40,599,024 | +0.10(+2.15%) |
Jan 18, 2000 | 4.822 | 4.993 | 4.755 | 4.867 | 37,651,100 | +0.05(+0.94%) |
Jan 14, 2000 | 4.833 | 4.926 | 4.758 | 4.822 | 33,383,780 | -0.01(-0.22%) |
Jan 13, 2000 | 4.816 | 4.854 | 4.704 | 4.833 | 31,008,640 | +0.02(+0.34%) |
Jan 12, 2000 | 4.653 | 4.848 | 4.551 | 4.816 | 38,639,184 | +0.16(+3.51%) |
Jan 11, 2000 | 4.760 | 4.790 | 4.613 | 4.653 | 27,695,576 | -0.11(-2.25%) |
Jan 10, 2000 | 4.599 | 4.790 | 4.599 | 4.760 | 40,407,708 | +0.31(+6.92%) |
Jan 07, 2000 | 4.332 | 4.543 | 4.332 | 4.452 | 43,186,480 | +0.12(+2.84%) |
Jan 06, 2000 | 4.621 | 4.621 | 4.329 | 4.329 | 42,288,220 | -0.29(-6.37%) |
Jan 05, 2000 | 4.653 | 4.736 | 4.468 | 4.623 | 59,349,332 | -0.03(-0.64%) |
Jan 04, 2000 | 4.950 | 4.950 | 4.621 | 4.653 | 43,048,824 | -0.38(-7.56%) |