Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 4.597 | 4.800 | 4.533 | 4.683 | 59,563,980 | +0.09(+1.86%) |
Jul 28, 2000 | 4.543 | 4.674 | 4.415 | 4.597 | 57,043,020 | +0.05(+1.18%) |
Jul 27, 2000 | 4.704 | 4.704 | 4.468 | 4.543 | 56,763,040 | -0.17(-3.64%) |
Jul 26, 2000 | 4.945 | 5.023 | 4.693 | 4.715 | 90,899,264 | -0.23(-4.65%) |
Jul 25, 2000 | 5.092 | 5.122 | 4.921 | 4.945 | 68,756,568 | -0.15(-2.90%) |
Jul 24, 2000 | 5.315 | 5.331 | 5.031 | 5.092 | 40,454,372 | -0.22(-4.19%) |
Jul 21, 2000 | 5.553 | 5.553 | 5.165 | 5.315 | 87,473,040 | -0.26(-4.62%) |
Jul 20, 2000 | 5.564 | 5.674 | 5.486 | 5.572 | 29,304,280 | +0.01(+0.15%) |
Jul 19, 2000 | 5.615 | 5.674 | 5.550 | 5.564 | 27,546,256 | -0.05(-0.91%) |
Jul 18, 2000 | 5.735 | 5.735 | 5.596 | 5.615 | 27,016,632 | -0.16(-2.80%) |
Jul 17, 2000 | 5.735 | 5.816 | 5.658 | 5.777 | 28,117,876 | +0.04(+0.72%) |
Jul 14, 2000 | 5.781 | 5.837 | 5.700 | 5.735 | 38,230,884 | -0.05(-0.79%) |
Jul 13, 2000 | 5.502 | 5.794 | 5.489 | 5.781 | 43,772,100 | +0.28(+5.06%) |
Jul 12, 2000 | 5.427 | 5.583 | 5.400 | 5.502 | 43,411,628 | +0.08(+1.39%) |
Jul 11, 2000 | 5.301 | 5.441 | 5.261 | 5.427 | 40,482,368 | +0.13(+2.37%) |
Jul 10, 2000 | 5.347 | 5.349 | 5.229 | 5.301 | 25,145,452 | -0.05(-0.85%) |
Jul 07, 2000 | 5.076 | 5.358 | 5.076 | 5.347 | 42,232,224 | +0.27(+5.39%) |
Jul 06, 2000 | 5.127 | 5.218 | 4.953 | 5.073 | 50,472,888 | -0.05(-1.05%) |
Jul 05, 2000 | 5.325 | 5.331 | 5.127 | 5.127 | 32,375,862 | -0.20(-3.73%) |
Jul 03, 2000 | 5.352 | 5.355 | 5.277 | 5.325 | 11,736,877 | -0.03(-0.50%) |
Jun 30, 2000 | 5.141 | 5.357 | 5.141 | 5.352 | 49,796,276 | +0.22(+4.28%) |
Jun 29, 2000 | 5.306 | 5.312 | 5.100 | 5.133 | 53,950,436 | -0.17(-3.27%) |
Jun 28, 2000 | 5.148 | 5.352 | 5.148 | 5.306 | 53,140,836 | +0.31(+6.16%) |
Jun 27, 2000 | 5.143 | 5.240 | 4.998 | 4.998 | 33,270,622 | -0.14(-2.82%) |
Jun 26, 2000 | 5.058 | 5.221 | 5.058 | 5.143 | 24,984,464 | +0.12(+2.46%) |
Jun 23, 2000 | 5.082 | 5.143 | 5.001 | 5.020 | 27,784,236 | -0.06(-1.21%) |
Jun 22, 2000 | 5.122 | 5.213 | 5.060 | 5.082 | 41,690,936 | -0.04(-0.79%) |
Jun 21, 2000 | 4.993 | 5.141 | 4.934 | 5.122 | 30,029,886 | +0.13(+2.58%) |
Jun 20, 2000 | 5.049 | 5.162 | 4.974 | 4.993 | 30,004,222 | -0.06(-1.11%) |
Jun 19, 2000 | 4.897 | 5.122 | 4.897 | 5.049 | 33,416,444 | +0.16(+3.29%) |
Jun 16, 2000 | 5.012 | 5.012 | 4.886 | 4.889 | 45,936,092 | -0.13(-2.51%) |
Jun 15, 2000 | 4.908 | 5.141 | 4.908 | 5.015 | 49,385,644 | +0.13(+2.63%) |
Jun 14, 2000 | 5.100 | 5.124 | 4.886 | 4.886 | 58,588,728 | -0.21(-4.20%) |
Jun 13, 2000 | 5.167 | 5.167 | 5.015 | 5.100 | 102,346,832 | -0.30(-5.56%) |
Jun 12, 2000 | 5.475 | 5.475 | 5.339 | 5.400 | 38,081,564 | -0.09(-1.56%) |
Jun 09, 2000 | 5.459 | 5.591 | 5.459 | 5.486 | 48,182,908 | +0.09(+1.69%) |
Jun 08, 2000 | 5.253 | 5.478 | 5.165 | 5.395 | 60,326,920 | +0.14(+2.70%) |
Jun 07, 2000 | 5.058 | 5.336 | 5.015 | 5.253 | 61,212,348 | +0.20(+3.86%) |
Jun 06, 2000 | 5.138 | 5.138 | 4.972 | 5.058 | 54,834,700 | -0.10(-1.92%) |
Jun 05, 2000 | 5.915 | 5.915 | 4.899 | 5.157 | 65,338,508 | -0.94(-15.35%) |
Jun 02, 2000 | 5.754 | 6.231 | 5.746 | 6.092 | 67,713,648 | +0.34(+5.87%) |
Jun 01, 2000 | 5.331 | 5.784 | 5.331 | 5.754 | 83,523,032 | +0.60(+11.70%) |
May 31, 2000 | 5.331 | 5.331 | 5.124 | 5.151 | 42,654,524 | -0.18(-3.46%) |
May 30, 2000 | 5.127 | 5.347 | 5.127 | 5.336 | 28,761,824 | +0.27(+5.40%) |
May 26, 2000 | 4.983 | 5.141 | 4.910 | 5.063 | 26,899,976 | +0.08(+1.61%) |
May 25, 2000 | 5.084 | 5.226 | 4.929 | 4.983 | 43,868,924 | -0.10(-2.00%) |
May 24, 2000 | 5.162 | 5.162 | 4.851 | 5.084 | 60,830,876 | -0.09(-1.72%) |
May 23, 2000 | 5.261 | 5.355 | 5.143 | 5.173 | 30,806,824 | -0.09(-1.68%) |
May 22, 2000 | 5.409 | 5.441 | 5.079 | 5.261 | 43,198,148 | -0.15(-2.73%) |
May 19, 2000 | 5.644 | 5.647 | 5.344 | 5.409 | 38,528,360 | -0.24(-4.18%) |
May 18, 2000 | 5.574 | 5.685 | 5.567 | 5.644 | 38,765,176 | +0.07(+1.25%) |
May 17, 2000 | 5.808 | 5.808 | 5.497 | 5.574 | 64,751,724 | -0.36(-6.09%) |
May 16, 2000 | 5.767 | 6.065 | 5.767 | 5.936 | 53,135,004 | +0.19(+3.36%) |
May 15, 2000 | 5.639 | 5.765 | 5.462 | 5.743 | 33,055,974 | +0.10(+1.85%) |
May 12, 2000 | 5.620 | 5.936 | 5.620 | 5.639 | 36,818,168 | +0.03(+0.52%) |
May 11, 2000 | 5.411 | 5.631 | 5.307 | 5.610 | 37,800,420 | +0.20(+3.67%) |
May 10, 2000 | 5.655 | 5.655 | 5.253 | 5.411 | 43,198,148 | -0.28(-4.94%) |
May 09, 2000 | 5.805 | 5.805 | 5.628 | 5.692 | 23,308,100 | -0.12(-2.12%) |
May 08, 2000 | 5.859 | 5.859 | 5.719 | 5.816 | 19,263,598 | -0.05(-0.78%) |
May 05, 2000 | 5.663 | 5.949 | 5.604 | 5.861 | 28,278,862 | +0.20(+3.50%) |
May 04, 2000 | 5.679 | 5.700 | 5.467 | 5.663 | 33,790,912 | -0.02(-0.28%) |
May 03, 2000 | 5.845 | 5.845 | 5.529 | 5.679 | 40,230,388 | -0.24(-4.03%) |
May 02, 2000 | 5.958 | 6.086 | 5.915 | 5.917 | 29,665,916 | -0.04(-0.68%) |