Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 5.252 | 5.367 | 5.150 | 5.290 | 620,690 | +0.06(+1.22%) |
Nov 29, 2000 | 5.150 | 5.252 | 5.150 | 5.227 | 548,619 | +0.04(+0.74%) |
Nov 28, 2000 | 5.163 | 5.303 | 5.163 | 5.188 | 697,418 | +0.03(+0.49%) |
Nov 27, 2000 | 5.201 | 5.278 | 5.163 | 5.163 | 630,005 | -0.03(-0.49%) |
Nov 24, 2000 | 5.176 | 5.227 | 5.176 | 5.188 | 186,550 | +0.01(+0.25%) |
Nov 22, 2000 | 5.214 | 5.227 | 5.163 | 5.176 | 369,178 | -0.05(-0.98%) |
Nov 21, 2000 | 5.201 | 5.278 | 5.163 | 5.227 | 709,920 | -0.03(-0.49%) |
Nov 20, 2000 | 5.239 | 5.290 | 5.163 | 5.252 | 566,024 | -0.01(-0.24%) |
Nov 17, 2000 | 5.227 | 5.290 | 5.188 | 5.265 | 1,100,670 | +0.09(+1.72%) |
Nov 16, 2000 | 5.214 | 5.239 | 5.163 | 5.176 | 713,352 | -0.04(-0.73%) |
Nov 15, 2000 | 5.252 | 5.252 | 5.188 | 5.214 | 616,767 | -0.08(-1.45%) |
Nov 14, 2000 | 5.252 | 5.341 | 5.252 | 5.290 | 657,951 | +0.04(+0.73%) |
Nov 13, 2000 | 5.252 | 5.290 | 5.214 | 5.252 | 868,769 | +0.00(+0.00%) |
Nov 10, 2000 | 5.278 | 5.341 | 5.214 | 5.252 | 614,806 | -0.03(-0.48%) |
Nov 09, 2000 | 5.163 | 5.290 | 5.163 | 5.278 | 322,356 | +0.04(+0.73%) |
Nov 08, 2000 | 5.176 | 5.278 | 5.176 | 5.239 | 386,583 | -0.03(-0.48%) |
Nov 07, 2000 | 5.303 | 5.329 | 5.227 | 5.265 | 813,613 | +0.01(+0.24%) |
Nov 06, 2000 | 5.265 | 5.329 | 5.227 | 5.252 | 642,997 | +0.00(+0.00%) |
Nov 03, 2000 | 5.176 | 5.329 | 5.176 | 5.252 | 513,074 | +0.00(+0.00%) |
Nov 02, 2000 | 5.265 | 5.303 | 5.201 | 5.252 | 549,845 | -0.05(-0.96%) |
Nov 01, 2000 | 5.380 | 5.392 | 5.265 | 5.303 | 739,091 | -0.06(-1.19%) |
Oct 31, 2000 | 5.418 | 5.431 | 5.265 | 5.367 | 1,373,019 | -0.06(-1.17%) |
Oct 30, 2000 | 5.380 | 5.482 | 5.380 | 5.431 | 1,133,029 | +0.05(+0.95%) |
Oct 27, 2000 | 5.265 | 5.392 | 5.265 | 5.380 | 609,903 | +0.10(+1.93%) |
Oct 26, 2000 | 5.163 | 5.303 | 5.163 | 5.278 | 1,125,184 | +0.09(+1.72%) |
Oct 25, 2000 | 5.188 | 5.239 | 5.125 | 5.188 | 846,462 | -0.01(-0.24%) |
Oct 24, 2000 | 5.048 | 5.227 | 5.035 | 5.201 | 600,098 | +0.20(+4.08%) |
Oct 23, 2000 | 4.921 | 5.010 | 4.908 | 4.997 | 962,903 | +0.09(+1.82%) |
Oct 20, 2000 | 4.895 | 4.972 | 4.882 | 4.908 | 503,513 | +0.00(+0.00%) |
Oct 19, 2000 | 4.793 | 5.125 | 4.793 | 4.908 | 1,728,224 | +0.17(+3.49%) |
Oct 18, 2000 | 4.997 | 5.010 | 4.615 | 4.742 | 1,187,449 | -0.27(-5.34%) |
Oct 17, 2000 | 5.303 | 5.303 | 4.946 | 5.010 | 1,038,160 | -0.29(-5.53%) |
Oct 16, 2000 | 5.176 | 5.354 | 5.137 | 5.303 | 937,163 | +0.11(+2.21%) |
Oct 13, 2000 | 5.086 | 5.227 | 5.086 | 5.188 | 765,321 | +0.10(+2.00%) |
Oct 12, 2000 | 4.921 | 5.086 | 4.870 | 5.086 | 1,402,681 | +0.18(+3.64%) |
Oct 11, 2000 | 4.819 | 4.908 | 4.666 | 4.908 | 1,415,673 | +0.05(+1.05%) |
Oct 10, 2000 | 4.984 | 5.125 | 4.691 | 4.857 | 1,435,774 | -0.11(-2.31%) |
Oct 09, 2000 | 5.290 | 5.290 | 4.972 | 4.972 | 1,229,613 | -0.27(-5.11%) |
Oct 06, 2000 | 5.469 | 5.533 | 5.239 | 5.239 | 1,095,768 | -0.24(-4.42%) |
Oct 05, 2000 | 5.584 | 5.609 | 5.418 | 5.482 | 1,561,285 | -0.10(-1.83%) |
Oct 04, 2000 | 5.737 | 5.737 | 5.507 | 5.584 | 1,601,488 | -0.01(-0.23%) |