Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 4.414 | 4.414 | 4.101 | 4.157 | 102,964,360 | -0.29(-6.56%) |
Sep 28, 2000 | 4.436 | 4.605 | 4.430 | 4.449 | 48,768,540 | +0.01(+0.30%) |
Sep 27, 2000 | 4.205 | 4.457 | 4.205 | 4.436 | 95,105,768 | +0.23(+5.48%) |
Sep 26, 2000 | 4.237 | 4.412 | 4.200 | 4.205 | 64,787,892 | -0.03(-0.76%) |
Sep 25, 2000 | 4.465 | 4.562 | 4.168 | 4.237 | 50,872,020 | -0.23(-5.11%) |
Sep 22, 2000 | 4.114 | 4.473 | 4.114 | 4.465 | 97,348,080 | +0.39(+9.67%) |
Sep 21, 2000 | 4.387 | 4.449 | 4.029 | 4.071 | 50,735,524 | -0.32(-7.20%) |
Sep 20, 2000 | 4.543 | 4.543 | 4.299 | 4.387 | 62,921,240 | -0.18(-3.88%) |
Sep 19, 2000 | 4.428 | 4.564 | 4.428 | 4.564 | 52,315,176 | +0.15(+3.40%) |
Sep 18, 2000 | 4.414 | 4.527 | 4.355 | 4.414 | 53,147,000 | +0.00(+0.00%) |
Sep 15, 2000 | 4.586 | 4.586 | 4.371 | 4.414 | 80,900,568 | -0.23(-4.85%) |
Sep 14, 2000 | 4.505 | 4.639 | 4.505 | 4.639 | 55,406,812 | +0.14(+3.10%) |
Sep 13, 2000 | 4.661 | 4.661 | 4.494 | 4.500 | 86,651,016 | -0.26(-5.41%) |
Sep 12, 2000 | 4.824 | 4.824 | 4.629 | 4.757 | 69,662,176 | -0.13(-2.63%) |
Sep 11, 2000 | 5.068 | 5.068 | 4.867 | 4.886 | 59,409,608 | -0.30(-5.79%) |
Sep 08, 2000 | 5.306 | 5.330 | 5.186 | 5.186 | 26,924,080 | -0.12(-2.27%) |
Sep 07, 2000 | 5.167 | 5.368 | 5.167 | 5.306 | 35,806,996 | +0.16(+3.17%) |
Sep 06, 2000 | 5.269 | 5.293 | 5.121 | 5.143 | 28,569,064 | -0.13(-2.39%) |
Sep 05, 2000 | 5.357 | 5.384 | 5.244 | 5.269 | 29,519,888 | -0.09(-1.65%) |
Sep 01, 2000 | 5.196 | 5.419 | 5.196 | 5.357 | 37,916,308 | +0.19(+3.61%) |
Aug 31, 2000 | 5.124 | 5.207 | 5.124 | 5.170 | 35,942,328 | +0.11(+2.24%) |
Aug 30, 2000 | 5.140 | 5.169 | 5.041 | 5.057 | 23,387,946 | -0.08(-1.62%) |
Aug 29, 2000 | 5.143 | 5.205 | 5.097 | 5.140 | 30,611,878 | -0.00(-0.05%) |
Aug 28, 2000 | 5.089 | 5.205 | 5.030 | 5.143 | 35,147,836 | +0.05(+1.05%) |
Aug 25, 2000 | 5.116 | 5.116 | 5.028 | 5.089 | 26,067,754 | -0.05(-0.93%) |
Aug 24, 2000 | 4.939 | 5.137 | 4.939 | 5.137 | 36,193,160 | +0.21(+4.23%) |
Aug 23, 2000 | 4.845 | 4.958 | 4.760 | 4.929 | 36,771,820 | +0.08(+1.72%) |
Aug 22, 2000 | 4.770 | 4.907 | 4.770 | 4.845 | 42,201,436 | +0.09(+1.86%) |
Aug 21, 2000 | 4.800 | 4.840 | 4.741 | 4.757 | 36,133,660 | -0.04(-0.89%) |
Aug 18, 2000 | 4.666 | 4.843 | 4.653 | 4.800 | 85,571,864 | +0.13(+2.88%) |
Aug 17, 2000 | 4.757 | 4.757 | 4.586 | 4.666 | 144,672,304 | -0.12(-2.46%) |
Aug 16, 2000 | 4.757 | 4.824 | 4.639 | 4.784 | 51,889,344 | +0.03(+0.56%) |
Aug 15, 2000 | 4.859 | 4.859 | 4.704 | 4.757 | 31,538,204 | -0.15(-3.06%) |
Aug 14, 2000 | 4.714 | 4.907 | 4.712 | 4.907 | 26,639,416 | +0.19(+4.09%) |
Aug 11, 2000 | 4.752 | 4.752 | 4.671 | 4.714 | 26,347,752 | -0.10(-2.00%) |
Aug 10, 2000 | 4.875 | 4.918 | 4.805 | 4.811 | 21,181,800 | -0.06(-1.32%) |
Aug 09, 2000 | 4.963 | 5.012 | 4.800 | 4.875 | 26,110,920 | -0.09(-1.78%) |
Aug 08, 2000 | 4.942 | 5.004 | 4.851 | 4.963 | 30,429,880 | +0.02(+0.43%) |
Aug 07, 2000 | 4.789 | 4.961 | 4.760 | 4.942 | 35,360,168 | +0.15(+3.19%) |
Aug 04, 2000 | 4.800 | 4.918 | 4.677 | 4.789 | 23,861,608 | -0.01(-0.22%) |
Aug 03, 2000 | 4.821 | 4.830 | 4.639 | 4.800 | 37,635,144 | -0.02(-0.44%) |
Aug 02, 2000 | 4.623 | 4.929 | 4.596 | 4.821 | 59,116,776 | +0.20(+4.29%) |
Aug 01, 2000 | 4.682 | 4.768 | 4.586 | 4.623 | 27,821,238 | -0.06(-1.26%) |
Jul 31, 2000 | 4.596 | 4.800 | 4.532 | 4.682 | 59,568,272 | +0.09(+1.86%) |
Jul 28, 2000 | 4.543 | 4.674 | 4.414 | 4.596 | 57,047,128 | +0.05(+1.18%) |
Jul 27, 2000 | 4.704 | 4.704 | 4.468 | 4.543 | 56,767,132 | -0.17(-3.64%) |
Jul 26, 2000 | 4.944 | 5.022 | 4.693 | 4.714 | 90,905,808 | -0.23(-4.65%) |
Jul 25, 2000 | 5.092 | 5.121 | 4.920 | 4.944 | 68,761,520 | -0.15(-2.90%) |
Jul 24, 2000 | 5.314 | 5.330 | 5.030 | 5.092 | 40,457,284 | -0.22(-4.19%) |
Jul 21, 2000 | 5.553 | 5.553 | 5.164 | 5.314 | 87,479,344 | -0.26(-4.62%) |
Jul 20, 2000 | 5.563 | 5.673 | 5.486 | 5.571 | 29,306,390 | +0.01(+0.15%) |
Jul 19, 2000 | 5.614 | 5.673 | 5.550 | 5.563 | 27,548,240 | -0.05(-0.91%) |
Jul 18, 2000 | 5.735 | 5.735 | 5.595 | 5.614 | 27,018,578 | -0.16(-2.80%) |
Jul 17, 2000 | 5.735 | 5.815 | 5.657 | 5.776 | 28,119,902 | +0.04(+0.72%) |
Jul 14, 2000 | 5.781 | 5.837 | 5.700 | 5.735 | 38,233,640 | -0.05(-0.79%) |
Jul 13, 2000 | 5.502 | 5.794 | 5.488 | 5.781 | 43,775,256 | +0.28(+5.06%) |
Jul 12, 2000 | 5.427 | 5.582 | 5.400 | 5.502 | 43,414,756 | +0.08(+1.39%) |
Jul 11, 2000 | 5.301 | 5.440 | 5.261 | 5.427 | 40,485,284 | +0.13(+2.37%) |
Jul 10, 2000 | 5.346 | 5.349 | 5.229 | 5.301 | 25,147,264 | -0.05(-0.85%) |
Jul 07, 2000 | 5.076 | 5.357 | 5.076 | 5.346 | 42,235,268 | +0.27(+5.39%) |
Jul 06, 2000 | 5.127 | 5.218 | 4.953 | 5.073 | 50,476,524 | -0.05(-1.04%) |
Jul 05, 2000 | 5.325 | 5.330 | 5.127 | 5.127 | 32,378,196 | -0.20(-3.73%) |