Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 5.140 | 5.356 | 5.140 | 5.352 | 49,799,864 | +0.22(+4.28%) |
Jun 29, 2000 | 5.306 | 5.312 | 5.100 | 5.132 | 53,954,324 | -0.17(-3.27%) |
Jun 28, 2000 | 5.148 | 5.352 | 5.148 | 5.306 | 53,144,668 | +0.31(+6.16%) |
Jun 27, 2000 | 5.143 | 5.239 | 4.998 | 4.998 | 33,273,020 | -0.14(-2.82%) |
Jun 26, 2000 | 5.057 | 5.220 | 5.057 | 5.143 | 24,986,264 | +0.12(+2.46%) |
Jun 23, 2000 | 5.081 | 5.143 | 5.001 | 5.019 | 27,786,238 | -0.06(-1.21%) |
Jun 22, 2000 | 5.121 | 5.212 | 5.060 | 5.081 | 41,693,940 | -0.04(-0.79%) |
Jun 21, 2000 | 4.993 | 5.140 | 4.934 | 5.121 | 30,032,050 | +0.13(+2.58%) |
Jun 20, 2000 | 5.049 | 5.162 | 4.974 | 4.993 | 30,006,384 | -0.06(-1.11%) |
Jun 19, 2000 | 4.896 | 5.121 | 4.896 | 5.049 | 33,418,852 | +0.16(+3.29%) |
Jun 16, 2000 | 5.012 | 5.012 | 4.886 | 4.888 | 45,939,400 | -0.13(-2.51%) |
Jun 15, 2000 | 4.907 | 5.140 | 4.907 | 5.014 | 49,389,200 | +0.13(+2.63%) |
Jun 14, 2000 | 5.100 | 5.124 | 4.886 | 4.886 | 58,592,948 | -0.21(-4.20%) |
Jun 13, 2000 | 5.167 | 5.167 | 5.014 | 5.100 | 102,354,200 | -0.30(-5.56%) |
Jun 12, 2000 | 5.475 | 5.475 | 5.338 | 5.400 | 38,084,308 | -0.09(-1.56%) |
Jun 09, 2000 | 5.459 | 5.590 | 5.459 | 5.486 | 48,186,380 | +0.09(+1.69%) |
Jun 08, 2000 | 5.253 | 5.478 | 5.164 | 5.394 | 60,331,264 | +0.14(+2.70%) |
Jun 07, 2000 | 5.057 | 5.336 | 5.014 | 5.253 | 61,216,756 | +0.20(+3.86%) |
Jun 06, 2000 | 5.137 | 5.137 | 4.971 | 5.057 | 54,838,652 | -0.10(-1.92%) |
Jun 05, 2000 | 5.914 | 5.914 | 4.899 | 5.156 | 65,343,220 | -0.94(-15.35%) |
Jun 02, 2000 | 5.754 | 6.231 | 5.745 | 6.091 | 67,718,528 | +0.34(+5.87%) |
Jun 01, 2000 | 5.330 | 5.783 | 5.330 | 5.754 | 83,529,048 | +0.60(+11.70%) |
May 31, 2000 | 5.330 | 5.330 | 5.124 | 5.151 | 42,657,600 | -0.18(-3.46%) |
May 30, 2000 | 5.127 | 5.346 | 5.127 | 5.336 | 28,763,896 | +0.27(+5.40%) |
May 26, 2000 | 4.982 | 5.140 | 4.910 | 5.062 | 26,901,914 | +0.08(+1.61%) |
May 25, 2000 | 5.084 | 5.226 | 4.929 | 4.982 | 43,872,088 | -0.10(-2.00%) |
May 24, 2000 | 5.162 | 5.162 | 4.851 | 5.084 | 60,835,260 | -0.09(-1.72%) |
May 23, 2000 | 5.261 | 5.355 | 5.143 | 5.172 | 30,809,044 | -0.09(-1.68%) |
May 22, 2000 | 5.408 | 5.440 | 5.079 | 5.261 | 43,201,260 | -0.15(-2.73%) |
May 19, 2000 | 5.644 | 5.646 | 5.344 | 5.408 | 38,531,136 | -0.24(-4.18%) |
May 18, 2000 | 5.574 | 5.684 | 5.566 | 5.644 | 38,767,968 | +0.07(+1.25%) |
May 17, 2000 | 5.807 | 5.807 | 5.496 | 5.574 | 64,756,392 | -0.36(-6.09%) |
May 16, 2000 | 5.767 | 6.064 | 5.767 | 5.936 | 53,138,832 | +0.19(+3.36%) |
May 15, 2000 | 5.638 | 5.764 | 5.462 | 5.743 | 33,058,356 | +0.10(+1.85%) |
May 12, 2000 | 5.620 | 5.936 | 5.620 | 5.638 | 36,820,820 | +0.03(+0.52%) |
May 11, 2000 | 5.411 | 5.631 | 5.306 | 5.609 | 37,803,144 | +0.20(+3.67%) |
May 10, 2000 | 5.655 | 5.655 | 5.253 | 5.411 | 43,201,260 | -0.28(-4.94%) |
May 09, 2000 | 5.805 | 5.805 | 5.628 | 5.692 | 23,309,780 | -0.12(-2.12%) |
May 08, 2000 | 5.858 | 5.858 | 5.719 | 5.815 | 19,264,986 | -0.05(-0.78%) |
May 05, 2000 | 5.663 | 5.949 | 5.604 | 5.861 | 28,280,900 | +0.20(+3.50%) |
May 04, 2000 | 5.679 | 5.700 | 5.467 | 5.663 | 33,793,348 | -0.02(-0.28%) |
May 03, 2000 | 5.845 | 5.845 | 5.529 | 5.679 | 40,233,288 | -0.24(-4.03%) |
May 02, 2000 | 5.957 | 6.086 | 5.914 | 5.917 | 29,668,054 | -0.04(-0.68%) |
May 01, 2000 | 5.786 | 6.067 | 5.679 | 5.957 | 44,747,080 | +0.17(+2.96%) |
Apr 28, 2000 | 5.909 | 5.944 | 5.751 | 5.786 | 28,891,062 | -0.12(-2.09%) |
Apr 27, 2000 | 6.006 | 6.006 | 5.799 | 5.909 | 43,914,088 | -0.11(-1.91%) |
Apr 26, 2000 | 5.970 | 6.169 | 5.925 | 6.024 | 47,047,724 | +0.05(+0.90%) |
Apr 25, 2000 | 5.727 | 6.000 | 5.727 | 5.970 | 45,382,908 | +0.30(+5.29%) |
Apr 24, 2000 | 5.922 | 5.922 | 5.580 | 5.670 | 47,530,720 | -0.31(-5.15%) |
Apr 20, 2000 | 5.820 | 5.997 | 5.796 | 5.979 | 34,944,836 | +0.16(+2.72%) |
Apr 19, 2000 | 5.960 | 5.976 | 5.764 | 5.820 | 39,442,296 | -0.14(-2.34%) |
Apr 18, 2000 | 5.732 | 6.043 | 5.689 | 5.960 | 62,230,580 | +0.23(+3.97%) |
Apr 17, 2000 | 5.274 | 5.732 | 5.274 | 5.732 | 65,351,384 | +0.46(+8.74%) |
Apr 14, 2000 | 5.655 | 5.818 | 5.183 | 5.271 | 72,968,480 | -0.38(-6.78%) |
Apr 13, 2000 | 5.786 | 5.941 | 5.641 | 5.655 | 54,177,156 | -0.13(-2.27%) |
Apr 12, 2000 | 6.249 | 6.316 | 5.711 | 5.786 | 54,486,320 | -0.46(-7.41%) |
Apr 11, 2000 | 6.311 | 6.426 | 6.038 | 6.249 | 39,757,292 | -0.06(-0.98%) |
Apr 10, 2000 | 6.573 | 6.573 | 6.252 | 6.311 | 44,985,076 | -0.38(-5.61%) |
Apr 07, 2000 | 6.348 | 6.686 | 6.284 | 6.686 | 37,906,976 | +0.34(+5.31%) |
Apr 06, 2000 | 6.129 | 6.367 | 6.129 | 6.348 | 41,075,612 | +0.26(+4.32%) |
Apr 05, 2000 | 5.920 | 6.351 | 5.871 | 6.086 | 62,432,412 | +0.17(+2.80%) |
Apr 04, 2000 | 5.681 | 5.992 | 5.529 | 5.920 | 56,942,132 | +0.24(+4.20%) |