Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2000 | 5.372 | 5.828 | 5.372 | 5.798 | 82,883,440 | +0.61(+11.70%) |
May 31, 2000 | 5.372 | 5.372 | 5.164 | 5.191 | 42,327,892 | -0.19(-3.46%) |
May 30, 2000 | 5.167 | 5.388 | 5.167 | 5.377 | 28,541,576 | +0.28(+5.40%) |
May 26, 2000 | 5.021 | 5.180 | 4.948 | 5.102 | 26,693,986 | +0.08(+1.61%) |
May 25, 2000 | 5.123 | 5.267 | 4.967 | 5.021 | 43,532,996 | -0.10(-2.00%) |
May 24, 2000 | 5.202 | 5.202 | 4.889 | 5.123 | 60,365,060 | -0.09(-1.72%) |
May 23, 2000 | 5.302 | 5.396 | 5.183 | 5.213 | 30,570,916 | -0.09(-1.68%) |
May 22, 2000 | 5.450 | 5.483 | 5.118 | 5.302 | 42,867,352 | -0.15(-2.73%) |
May 19, 2000 | 5.688 | 5.690 | 5.386 | 5.450 | 38,233,324 | -0.24(-4.18%) |
May 18, 2000 | 5.617 | 5.728 | 5.610 | 5.688 | 38,468,328 | +0.07(+1.25%) |
May 17, 2000 | 5.852 | 5.852 | 5.539 | 5.617 | 64,255,880 | -0.36(-6.09%) |
May 16, 2000 | 5.812 | 6.112 | 5.812 | 5.982 | 52,728,116 | +0.19(+3.36%) |
May 15, 2000 | 5.682 | 5.809 | 5.504 | 5.788 | 32,802,844 | +0.11(+1.85%) |
May 12, 2000 | 5.664 | 5.982 | 5.664 | 5.682 | 36,536,228 | +0.03(+0.52%) |
May 11, 2000 | 5.453 | 5.674 | 5.348 | 5.653 | 37,510,960 | +0.20(+3.67%) |
May 10, 2000 | 5.699 | 5.699 | 5.294 | 5.453 | 42,867,352 | -0.28(-4.94%) |
May 09, 2000 | 5.850 | 5.850 | 5.671 | 5.736 | 23,129,616 | -0.12(-2.12%) |
May 08, 2000 | 5.904 | 5.904 | 5.763 | 5.861 | 19,116,084 | -0.05(-0.78%) |
May 05, 2000 | 5.707 | 5.995 | 5.647 | 5.906 | 28,062,314 | +0.20(+3.50%) |
May 04, 2000 | 5.723 | 5.744 | 5.509 | 5.707 | 33,532,156 | -0.02(-0.28%) |
May 03, 2000 | 5.890 | 5.890 | 5.572 | 5.723 | 39,922,320 | -0.24(-4.03%) |
May 02, 2000 | 6.004 | 6.133 | 5.960 | 5.963 | 29,438,746 | -0.04(-0.68%) |