Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 2.880 | 2.947 | 2.745 | 2.745 | 1,345,196 | -0.24(-7.92%) |
Dec 28, 2000 | 2.857 | 3.150 | 2.790 | 2.981 | 1,964,831 | +0.13(+4.74%) |
Dec 27, 2000 | 2.610 | 2.902 | 2.587 | 2.846 | 1,695,199 | +0.23(+8.58%) |
Dec 26, 2000 | 2.520 | 2.632 | 2.520 | 2.621 | 434,818 | +0.10(+4.02%) |
Dec 22, 2000 | 2.385 | 2.542 | 2.385 | 2.520 | 841,118 | +0.12(+5.16%) |
Dec 21, 2000 | 2.396 | 2.396 | 2.351 | 2.396 | 1,081,490 | +0.00(+0.00%) |
Dec 20, 2000 | 2.520 | 2.520 | 2.362 | 2.396 | 1,208,899 | -0.11(-4.48%) |
Dec 19, 2000 | 2.497 | 2.520 | 2.464 | 2.509 | 1,284,084 | +0.00(+0.00%) |
Dec 18, 2000 | 2.385 | 2.520 | 2.385 | 2.509 | 903,711 | +0.10(+4.21%) |
Dec 15, 2000 | 2.396 | 2.407 | 2.362 | 2.407 | 596,671 | -0.01(-0.47%) |
Dec 14, 2000 | 2.385 | 2.419 | 2.340 | 2.419 | 208,890 | -0.03(-1.38%) |
Dec 13, 2000 | 2.520 | 2.531 | 2.385 | 2.452 | 372,966 | -0.06(-2.24%) |
Dec 12, 2000 | 2.520 | 2.531 | 2.452 | 2.509 | 561,856 | -0.03(-1.33%) |
Dec 11, 2000 | 2.441 | 2.610 | 2.441 | 2.542 | 1,117,046 | +0.08(+3.20%) |
Dec 08, 2000 | 2.317 | 2.464 | 2.317 | 2.464 | 954,082 | +0.13(+5.80%) |
Dec 07, 2000 | 2.351 | 2.351 | 2.317 | 2.329 | 392,225 | -0.01(-0.48%) |
Dec 06, 2000 | 2.340 | 2.385 | 2.272 | 2.340 | 766,302 | +0.00(+0.00%) |
Dec 05, 2000 | 2.115 | 2.419 | 2.115 | 2.340 | 3,081,877 | +0.25(+11.83%) |
Dec 04, 2000 | 2.216 | 2.216 | 2.092 | 2.092 | 256,298 | -0.15(-6.53%) |
Dec 01, 2000 | 2.182 | 2.239 | 2.182 | 2.239 | 786,673 | +0.07(+3.11%) |
Nov 30, 2000 | 2.137 | 2.194 | 2.137 | 2.171 | 886,674 | +0.01(+0.52%) |
Nov 29, 2000 | 2.092 | 2.171 | 2.081 | 2.160 | 928,896 | +0.06(+2.67%) |
Nov 28, 2000 | 2.070 | 2.115 | 2.070 | 2.104 | 671,487 | +0.02(+1.08%) |
Nov 27, 2000 | 2.070 | 2.126 | 2.047 | 2.081 | 903,711 | +0.00(+0.00%) |
Nov 24, 2000 | 2.002 | 2.081 | 2.002 | 2.081 | 126,297 | +0.07(+3.35%) |
Nov 22, 2000 | 2.025 | 2.047 | 2.002 | 2.014 | 212,964 | +0.00(+0.00%) |
Nov 21, 2000 | 2.002 | 2.036 | 1.980 | 2.014 | 1,355,937 | +0.01(+0.56%) |
Nov 20, 2000 | 2.047 | 2.047 | 1.980 | 2.002 | 150,371 | -0.05(-2.20%) |
Nov 17, 2000 | 2.036 | 2.047 | 1.991 | 2.047 | 169,631 | +0.01(+0.55%) |
Nov 16, 2000 | 2.014 | 2.059 | 2.002 | 2.036 | 338,150 | +0.02(+1.12%) |
Nov 15, 2000 | 2.092 | 2.115 | 2.014 | 2.014 | 802,969 | -0.10(-4.79%) |
Nov 14, 2000 | 2.047 | 2.115 | 2.047 | 2.115 | 441,855 | +0.06(+2.73%) |
Nov 13, 2000 | 1.980 | 2.059 | 1.946 | 2.059 | 128,519 | +0.06(+2.81%) |
Nov 10, 2000 | 2.036 | 2.070 | 1.957 | 2.002 | 364,447 | -0.06(-2.73%) |
Nov 09, 2000 | 2.070 | 2.070 | 2.025 | 2.059 | 295,928 | -0.02(-1.08%) |
Nov 08, 2000 | 1.957 | 2.115 | 1.957 | 2.081 | 971,119 | +0.14(+6.94%) |
Nov 07, 2000 | 1.969 | 1.969 | 1.924 | 1.946 | 303,335 | +0.02(+1.17%) |
Nov 06, 2000 | 1.935 | 1.946 | 1.890 | 1.924 | 152,593 | -0.03(-1.72%) |
Nov 03, 2000 | 1.912 | 1.957 | 1.867 | 1.957 | 278,891 | +0.05(+2.35%) |
Nov 02, 2000 | 1.856 | 1.912 | 1.845 | 1.912 | 208,890 | +0.03(+1.80%) |
Nov 01, 2000 | 1.924 | 1.935 | 1.879 | 1.879 | 140,001 | -0.07(-3.47%) |
Oct 31, 2000 | 1.867 | 1.946 | 1.845 | 1.946 | 507,782 | +0.07(+3.59%) |
Oct 30, 2000 | 1.845 | 1.879 | 1.845 | 1.879 | 194,075 | +0.01(+0.60%) |
Oct 27, 2000 | 1.845 | 1.867 | 1.822 | 1.867 | 205,186 | +0.03(+1.84%) |
Oct 26, 2000 | 1.834 | 1.845 | 1.822 | 1.834 | 574,819 | +0.00(+0.00%) |
Oct 25, 2000 | 1.856 | 1.856 | 1.811 | 1.834 | 381,484 | -0.02(-1.21%) |
Oct 24, 2000 | 1.867 | 1.879 | 1.822 | 1.856 | 316,669 | -0.03(-1.79%) |
Oct 23, 2000 | 1.822 | 1.890 | 1.800 | 1.890 | 931,859 | +0.07(+3.70%) |
Oct 20, 2000 | 1.800 | 1.834 | 1.789 | 1.822 | 342,595 | +0.01(+0.62%) |
Oct 19, 2000 | 1.721 | 1.811 | 1.721 | 1.811 | 388,892 | +0.10(+5.92%) |
Oct 18, 2000 | 1.676 | 1.732 | 1.631 | 1.710 | 1,486,308 | +0.06(+3.40%) |
Oct 17, 2000 | 1.699 | 1.721 | 1.631 | 1.654 | 525,559 | -0.04(-2.65%) |
Oct 16, 2000 | 1.721 | 1.777 | 1.699 | 1.699 | 998,156 | -0.04(-2.58%) |
Oct 13, 2000 | 1.744 | 1.766 | 1.710 | 1.744 | 1,206,676 | +0.00(+0.00%) |
Oct 12, 2000 | 1.755 | 1.766 | 1.732 | 1.744 | 788,525 | -0.01(-0.64%) |
Oct 11, 2000 | 1.710 | 1.755 | 1.676 | 1.755 | 620,375 | +0.00(+0.00%) |
Oct 10, 2000 | 1.676 | 1.766 | 1.654 | 1.755 | 247,039 | +0.07(+4.00%) |
Oct 09, 2000 | 1.721 | 1.777 | 1.676 | 1.687 | 144,816 | -0.03(-1.96%) |
Oct 06, 2000 | 1.800 | 1.811 | 1.721 | 1.721 | 251,483 | -0.08(-4.38%) |
Oct 05, 2000 | 1.800 | 1.811 | 1.789 | 1.800 | 419,262 | -0.01(-0.62%) |
Oct 04, 2000 | 1.710 | 1.822 | 1.710 | 1.811 | 678,524 | +0.09(+5.23%) |
Oct 03, 2000 | 1.642 | 1.721 | 1.642 | 1.721 | 415,559 | +0.07(+4.08%) |