Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 5.309 | 5.492 | 5.309 | 5.374 | 699,302 | +0.01(+0.24%) |
Dec 28, 2000 | 5.283 | 5.361 | 5.152 | 5.361 | 908,662 | +0.03(+0.49%) |
Dec 27, 2000 | 5.256 | 5.413 | 5.230 | 5.335 | 549,690 | +0.13(+2.51%) |
Dec 26, 2000 | 5.126 | 5.243 | 5.086 | 5.204 | 347,500 | +0.08(+1.53%) |
Dec 22, 2000 | 5.139 | 5.152 | 5.047 | 5.126 | 440,947 | -0.07(-1.26%) |
Dec 21, 2000 | 5.178 | 5.217 | 5.113 | 5.191 | 608,483 | +0.07(+1.28%) |
Dec 20, 2000 | 5.452 | 5.492 | 4.995 | 5.126 | 613,263 | -0.33(-5.99%) |
Dec 19, 2000 | 5.374 | 5.479 | 5.322 | 5.452 | 236,845 | +0.13(+2.46%) |
Dec 18, 2000 | 5.296 | 5.400 | 5.204 | 5.322 | 441,903 | -0.04(-0.73%) |
Dec 15, 2000 | 5.439 | 5.452 | 5.322 | 5.361 | 1,068,551 | -0.29(-5.09%) |
Dec 14, 2000 | 5.596 | 5.740 | 5.583 | 5.649 | 566,181 | +0.05(+0.93%) |
Dec 13, 2000 | 5.609 | 5.636 | 5.583 | 5.596 | 611,351 | +0.00(+0.00%) |
Dec 12, 2000 | 5.622 | 5.649 | 5.544 | 5.596 | 574,546 | -0.01(-0.23%) |
Dec 11, 2000 | 5.649 | 5.675 | 5.609 | 5.609 | 567,615 | -0.05(-0.92%) |
Dec 08, 2000 | 5.505 | 5.727 | 5.492 | 5.662 | 498,545 | +0.16(+2.85%) |
Dec 07, 2000 | 5.570 | 5.609 | 5.505 | 5.505 | 261,461 | -0.05(-0.94%) |
Dec 06, 2000 | 5.544 | 5.727 | 5.544 | 5.557 | 318,581 | -0.01(-0.24%) |
Dec 05, 2000 | 5.479 | 5.636 | 5.479 | 5.570 | 341,286 | +0.07(+1.19%) |
Dec 04, 2000 | 5.479 | 5.544 | 5.426 | 5.505 | 468,910 | +0.03(+0.48%) |
Dec 01, 2000 | 5.400 | 5.479 | 5.361 | 5.479 | 496,394 | +0.05(+0.96%) |
Nov 30, 2000 | 5.387 | 5.505 | 5.283 | 5.426 | 605,137 | +0.07(+1.22%) |
Nov 29, 2000 | 5.283 | 5.387 | 5.283 | 5.361 | 534,873 | +0.04(+0.74%) |
Nov 28, 2000 | 5.296 | 5.439 | 5.296 | 5.322 | 679,943 | +0.03(+0.49%) |
Nov 27, 2000 | 5.335 | 5.413 | 5.296 | 5.296 | 614,219 | -0.03(-0.49%) |
Nov 24, 2000 | 5.309 | 5.361 | 5.309 | 5.322 | 181,875 | +0.01(+0.25%) |
Nov 22, 2000 | 5.348 | 5.361 | 5.296 | 5.309 | 359,927 | -0.05(-0.98%) |
Nov 21, 2000 | 5.335 | 5.413 | 5.296 | 5.361 | 692,132 | -0.03(-0.49%) |
Nov 20, 2000 | 5.374 | 5.426 | 5.296 | 5.387 | 551,841 | -0.01(-0.24%) |
Nov 17, 2000 | 5.361 | 5.426 | 5.322 | 5.400 | 1,073,092 | +0.09(+1.72%) |
Nov 16, 2000 | 5.348 | 5.374 | 5.296 | 5.309 | 695,478 | -0.04(-0.73%) |
Nov 15, 2000 | 5.387 | 5.387 | 5.322 | 5.348 | 601,313 | -0.08(-1.45%) |
Nov 14, 2000 | 5.387 | 5.479 | 5.387 | 5.426 | 641,465 | +0.04(+0.73%) |
Nov 13, 2000 | 5.387 | 5.426 | 5.348 | 5.387 | 847,001 | +0.00(+0.00%) |
Nov 10, 2000 | 5.413 | 5.479 | 5.348 | 5.387 | 599,401 | -0.03(-0.48%) |
Nov 09, 2000 | 5.296 | 5.426 | 5.296 | 5.413 | 314,279 | +0.04(+0.73%) |
Nov 08, 2000 | 5.309 | 5.413 | 5.309 | 5.374 | 376,896 | -0.03(-0.48%) |
Nov 07, 2000 | 5.439 | 5.466 | 5.361 | 5.400 | 793,227 | +0.01(+0.24%) |
Nov 06, 2000 | 5.400 | 5.466 | 5.361 | 5.387 | 626,886 | +0.00(+0.00%) |
Nov 03, 2000 | 5.309 | 5.466 | 5.309 | 5.387 | 500,218 | +0.00(+0.00%) |
Nov 02, 2000 | 5.400 | 5.439 | 5.335 | 5.387 | 536,068 | -0.05(-0.96%) |
Nov 01, 2000 | 5.518 | 5.531 | 5.400 | 5.439 | 720,572 | -0.07(-1.19%) |
Oct 31, 2000 | 5.557 | 5.570 | 5.400 | 5.505 | 1,338,616 | -0.07(-1.17%) |
Oct 30, 2000 | 5.518 | 5.622 | 5.518 | 5.570 | 1,104,639 | +0.05(+0.95%) |
Oct 27, 2000 | 5.400 | 5.531 | 5.400 | 5.518 | 594,622 | +0.10(+1.93%) |
Oct 26, 2000 | 5.296 | 5.439 | 5.296 | 5.413 | 1,096,991 | +0.09(+1.72%) |
Oct 25, 2000 | 5.322 | 5.374 | 5.256 | 5.322 | 825,253 | -0.01(-0.24%) |
Oct 24, 2000 | 5.178 | 5.361 | 5.165 | 5.335 | 585,062 | +0.21(+4.08%) |
Oct 23, 2000 | 5.047 | 5.139 | 5.034 | 5.126 | 938,776 | +0.09(+1.82%) |
Oct 20, 2000 | 5.021 | 5.099 | 5.008 | 5.034 | 490,897 | +0.00(+0.00%) |
Oct 19, 2000 | 4.916 | 5.256 | 4.916 | 5.034 | 1,684,921 | +0.17(+3.49%) |
Oct 18, 2000 | 5.126 | 5.139 | 4.733 | 4.864 | 1,157,696 | -0.27(-5.34%) |
Oct 17, 2000 | 5.439 | 5.439 | 5.073 | 5.139 | 1,012,148 | -0.30(-5.53%) |
Oct 16, 2000 | 5.309 | 5.492 | 5.269 | 5.439 | 913,681 | +0.12(+2.21%) |
Oct 13, 2000 | 5.217 | 5.361 | 5.217 | 5.322 | 746,145 | +0.10(+2.00%) |
Oct 12, 2000 | 5.047 | 5.217 | 4.995 | 5.217 | 1,367,535 | +0.18(+3.64%) |
Oct 11, 2000 | 4.943 | 5.034 | 4.786 | 5.034 | 1,380,201 | +0.05(+1.05%) |
Oct 10, 2000 | 5.113 | 5.256 | 4.812 | 4.982 | 1,399,799 | -0.12(-2.31%) |
Oct 09, 2000 | 5.426 | 5.426 | 5.099 | 5.099 | 1,198,803 | -0.27(-5.11%) |
Oct 06, 2000 | 5.609 | 5.675 | 5.374 | 5.374 | 1,068,312 | -0.25(-4.42%) |
Oct 05, 2000 | 5.727 | 5.753 | 5.557 | 5.622 | 1,522,165 | -0.10(-1.83%) |
Oct 04, 2000 | 5.884 | 5.884 | 5.649 | 5.727 | 1,561,360 | -0.01(-0.23%) |