Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 5.164 | 5.248 | 5.164 | 5.211 | 35,664,528 | +0.11(+2.24%) |
Aug 30, 2000 | 5.180 | 5.210 | 5.080 | 5.097 | 23,207,178 | -0.08(-1.62%) |
Aug 29, 2000 | 5.183 | 5.245 | 5.137 | 5.180 | 30,375,276 | -0.00(-0.05%) |
Aug 28, 2000 | 5.129 | 5.245 | 5.069 | 5.183 | 34,876,176 | +0.05(+1.05%) |
Aug 25, 2000 | 5.156 | 5.156 | 5.067 | 5.129 | 25,866,274 | -0.05(-0.93%) |
Aug 24, 2000 | 4.978 | 5.177 | 4.978 | 5.177 | 35,913,420 | +0.21(+4.23%) |
Aug 23, 2000 | 4.883 | 4.997 | 4.797 | 4.967 | 36,487,608 | +0.08(+1.72%) |
Aug 22, 2000 | 4.808 | 4.945 | 4.808 | 4.883 | 41,875,256 | +0.09(+1.86%) |
Aug 21, 2000 | 4.837 | 4.878 | 4.778 | 4.794 | 35,854,380 | -0.04(-0.89%) |
Aug 18, 2000 | 4.702 | 4.881 | 4.689 | 4.837 | 84,910,464 | +0.14(+2.87%) |
Aug 17, 2000 | 4.794 | 4.794 | 4.621 | 4.702 | 143,554,112 | -0.12(-2.46%) |
Aug 16, 2000 | 4.794 | 4.862 | 4.675 | 4.821 | 51,488,288 | +0.03(+0.56%) |
Aug 15, 2000 | 4.897 | 4.897 | 4.740 | 4.794 | 31,294,440 | -0.15(-3.06%) |
Aug 14, 2000 | 4.751 | 4.945 | 4.748 | 4.945 | 26,433,516 | +0.19(+4.09%) |
Aug 11, 2000 | 4.789 | 4.789 | 4.708 | 4.751 | 26,144,108 | -0.10(-2.00%) |
Aug 10, 2000 | 4.913 | 4.956 | 4.843 | 4.848 | 21,018,084 | -0.06(-1.32%) |
Aug 09, 2000 | 5.002 | 5.051 | 4.837 | 4.913 | 25,909,106 | -0.09(-1.78%) |
Aug 08, 2000 | 4.980 | 5.043 | 4.889 | 5.002 | 30,194,684 | +0.02(+0.43%) |
Aug 07, 2000 | 4.827 | 4.999 | 4.797 | 4.980 | 35,086,864 | +0.15(+3.19%) |
Aug 04, 2000 | 4.837 | 4.956 | 4.713 | 4.827 | 23,677,180 | -0.01(-0.22%) |
Aug 03, 2000 | 4.859 | 4.867 | 4.675 | 4.837 | 37,344,260 | -0.02(-0.44%) |
Aug 02, 2000 | 4.659 | 4.967 | 4.632 | 4.859 | 58,659,856 | +0.20(+4.29%) |
Aug 01, 2000 | 4.719 | 4.805 | 4.621 | 4.659 | 27,606,204 | -0.06(-1.26%) |
Jul 31, 2000 | 4.632 | 4.837 | 4.567 | 4.719 | 59,107,864 | +0.09(+1.86%) |
Jul 28, 2000 | 4.578 | 4.710 | 4.449 | 4.632 | 56,606,208 | +0.05(+1.18%) |
Jul 27, 2000 | 4.740 | 4.740 | 4.503 | 4.578 | 56,328,372 | -0.17(-3.64%) |
Jul 26, 2000 | 4.983 | 5.062 | 4.729 | 4.751 | 90,203,192 | -0.23(-4.65%) |
Jul 25, 2000 | 5.132 | 5.161 | 4.959 | 4.983 | 68,230,056 | -0.15(-2.90%) |
Jul 24, 2000 | 5.356 | 5.372 | 5.069 | 5.132 | 40,144,588 | -0.22(-4.19%) |
Jul 21, 2000 | 5.596 | 5.596 | 5.205 | 5.356 | 86,803,208 | -0.26(-4.62%) |
Jul 20, 2000 | 5.607 | 5.718 | 5.529 | 5.615 | 29,079,878 | +0.01(+0.15%) |
Jul 19, 2000 | 5.658 | 5.718 | 5.593 | 5.607 | 27,335,318 | -0.05(-0.91%) |
Jul 18, 2000 | 5.779 | 5.779 | 5.639 | 5.658 | 26,809,750 | -0.16(-2.80%) |
Jul 17, 2000 | 5.779 | 5.861 | 5.701 | 5.821 | 27,902,560 | +0.04(+0.72%) |
Jul 14, 2000 | 5.826 | 5.882 | 5.744 | 5.779 | 37,938,128 | -0.05(-0.79%) |
Jul 13, 2000 | 5.545 | 5.839 | 5.531 | 5.826 | 43,436,912 | +0.28(+5.06%) |
Jul 12, 2000 | 5.469 | 5.626 | 5.442 | 5.545 | 43,079,200 | +0.08(+1.39%) |
Jul 11, 2000 | 5.342 | 5.483 | 5.302 | 5.469 | 40,172,372 | +0.13(+2.37%) |
Jul 10, 2000 | 5.388 | 5.391 | 5.269 | 5.342 | 24,952,898 | -0.05(-0.85%) |
Jul 07, 2000 | 5.116 | 5.399 | 5.116 | 5.388 | 41,908,828 | +0.28(+5.39%) |
Jul 06, 2000 | 5.167 | 5.259 | 4.991 | 5.113 | 50,086,388 | -0.05(-1.04%) |
Jul 05, 2000 | 5.367 | 5.372 | 5.167 | 5.167 | 32,127,940 | -0.20(-3.73%) |
Jul 03, 2000 | 5.393 | 5.396 | 5.318 | 5.367 | 11,647,001 | -0.03(-0.50%) |
Jun 30, 2000 | 5.180 | 5.398 | 5.180 | 5.393 | 49,414,956 | +0.22(+4.28%) |
Jun 29, 2000 | 5.347 | 5.353 | 5.140 | 5.172 | 53,537,308 | -0.17(-3.27%) |
Jun 28, 2000 | 5.188 | 5.393 | 5.188 | 5.347 | 52,733,904 | +0.31(+6.16%) |
Jun 27, 2000 | 5.183 | 5.280 | 5.037 | 5.037 | 33,015,850 | -0.15(-2.82%) |
Jun 26, 2000 | 5.097 | 5.261 | 5.097 | 5.183 | 24,793,144 | +0.12(+2.46%) |
Jun 23, 2000 | 5.121 | 5.183 | 5.040 | 5.059 | 27,571,476 | -0.06(-1.21%) |
Jun 22, 2000 | 5.161 | 5.253 | 5.099 | 5.121 | 41,371,684 | -0.04(-0.79%) |
Jun 21, 2000 | 5.032 | 5.180 | 4.972 | 5.161 | 29,799,930 | +0.13(+2.58%) |
Jun 20, 2000 | 5.088 | 5.202 | 5.013 | 5.032 | 29,774,462 | -0.06(-1.11%) |
Jun 19, 2000 | 4.935 | 5.161 | 4.935 | 5.088 | 33,160,554 | +0.16(+3.29%) |
Jun 16, 2000 | 5.051 | 5.051 | 4.924 | 4.926 | 45,584,332 | -0.13(-2.51%) |
Jun 15, 2000 | 4.945 | 5.180 | 4.945 | 5.053 | 49,007,468 | +0.13(+2.63%) |
Jun 14, 2000 | 5.140 | 5.164 | 4.924 | 4.924 | 58,140,076 | -0.22(-4.20%) |
Jun 13, 2000 | 5.207 | 5.207 | 5.053 | 5.140 | 101,563,096 | -0.30(-5.56%) |
Jun 12, 2000 | 5.518 | 5.518 | 5.380 | 5.442 | 37,789,952 | -0.09(-1.56%) |
Jun 09, 2000 | 5.501 | 5.634 | 5.501 | 5.529 | 47,813,944 | +0.09(+1.69%) |
Jun 08, 2000 | 5.294 | 5.520 | 5.205 | 5.436 | 59,864,960 | +0.14(+2.70%) |
Jun 07, 2000 | 5.097 | 5.377 | 5.053 | 5.294 | 60,743,608 | +0.20(+3.86%) |
Jun 06, 2000 | 5.177 | 5.177 | 5.010 | 5.097 | 54,414,796 | -0.10(-1.92%) |
Jun 05, 2000 | 5.960 | 5.960 | 4.937 | 5.196 | 64,838,172 | -0.94(-15.35%) |
Jun 02, 2000 | 5.798 | 6.279 | 5.790 | 6.139 | 67,195,128 | +0.34(+5.87%) |