Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 1.924 | 2.070 | 1.924 | 2.070 | 462,566 | +0.14(+6.98%) |
Feb 28, 2000 | 1.991 | 2.003 | 1.924 | 1.935 | 482,195 | -0.08(-3.91%) |
Feb 25, 2000 | 1.969 | 2.025 | 1.946 | 2.014 | 462,196 | +0.02(+1.13%) |
Feb 24, 2000 | 1.980 | 2.014 | 1.935 | 1.991 | 316,278 | -0.03(-1.67%) |
Feb 23, 2000 | 1.980 | 2.070 | 1.946 | 2.025 | 527,007 | +0.03(+1.69%) |
Feb 22, 2000 | 2.025 | 2.025 | 1.913 | 1.991 | 237,394 | +0.00(+0.00%) |
Feb 18, 2000 | 2.081 | 2.081 | 1.991 | 1.991 | 221,839 | -0.11(-5.35%) |
Feb 17, 2000 | 2.048 | 2.183 | 2.036 | 2.104 | 674,406 | +0.03(+1.63%) |
Feb 16, 2000 | 2.093 | 2.104 | 1.935 | 2.070 | 351,091 | -0.07(-3.16%) |
Feb 15, 2000 | 2.126 | 2.138 | 1.924 | 2.138 | 418,124 | -0.01(-0.52%) |
Feb 14, 2000 | 1.811 | 2.149 | 1.800 | 2.149 | 874,765 | +0.34(+18.63%) |
Feb 11, 2000 | 1.845 | 1.856 | 1.800 | 1.811 | 438,864 | -0.06(-3.01%) |
Feb 10, 2000 | 1.890 | 1.890 | 1.823 | 1.868 | 466,270 | -0.02(-1.19%) |
Feb 09, 2000 | 1.980 | 1.980 | 1.890 | 1.890 | 237,764 | -0.11(-5.62%) |
Feb 08, 2000 | 2.048 | 2.059 | 1.991 | 2.003 | 484,787 | -0.07(-3.26%) |
Feb 07, 2000 | 2.171 | 2.261 | 2.025 | 2.070 | 1,183,267 | -0.10(-4.66%) |
Feb 04, 2000 | 1.823 | 2.171 | 1.823 | 2.171 | 2,525,043 | +0.39(+22.15%) |
Feb 03, 2000 | 1.676 | 1.800 | 1.654 | 1.778 | 505,527 | +0.12(+7.48%) |
Feb 02, 2000 | 1.654 | 1.665 | 1.631 | 1.654 | 833,286 | +0.02(+1.38%) |
Feb 01, 2000 | 1.643 | 1.643 | 1.620 | 1.631 | 275,169 | -0.01(-0.68%) |
Jan 31, 2000 | 1.654 | 1.654 | 1.643 | 1.643 | 398,125 | -0.01(-0.68%) |
Jan 28, 2000 | 1.699 | 1.721 | 1.643 | 1.654 | 345,906 | +0.00(+0.00%) |
Jan 27, 2000 | 1.755 | 1.755 | 1.654 | 1.654 | 571,819 | -0.12(-6.96%) |
Jan 26, 2000 | 1.834 | 1.834 | 1.766 | 1.778 | 456,270 | -0.08(-4.24%) |
Jan 25, 2000 | 1.800 | 1.856 | 1.789 | 1.856 | 336,277 | +0.07(+3.77%) |
Jan 24, 2000 | 1.868 | 1.879 | 1.789 | 1.789 | 709,589 | -0.10(-5.36%) |
Jan 21, 2000 | 1.935 | 1.958 | 1.879 | 1.890 | 407,384 | -0.07(-3.45%) |
Jan 20, 2000 | 1.856 | 1.958 | 1.856 | 1.958 | 696,627 | +0.09(+4.82%) |
Jan 19, 2000 | 1.811 | 1.868 | 1.811 | 1.868 | 473,306 | +0.06(+3.11%) |
Jan 18, 2000 | 1.856 | 1.856 | 1.800 | 1.811 | 312,575 | -0.02(-1.23%) |
Jan 14, 2000 | 1.823 | 1.868 | 1.811 | 1.834 | 242,949 | -0.01(-0.61%) |
Jan 13, 2000 | 1.823 | 1.856 | 1.789 | 1.845 | 408,495 | +0.03(+1.86%) |
Jan 12, 2000 | 1.845 | 1.845 | 1.789 | 1.811 | 212,210 | -0.06(-3.01%) |
Jan 11, 2000 | 1.879 | 1.890 | 1.823 | 1.868 | 352,572 | -0.07(-3.49%) |
Jan 10, 2000 | 1.823 | 1.935 | 1.800 | 1.935 | 205,914 | +0.08(+4.24%) |
Jan 07, 2000 | 1.789 | 1.868 | 1.778 | 1.856 | 162,583 | +0.04(+2.48%) |
Jan 06, 2000 | 1.800 | 1.823 | 1.778 | 1.811 | 329,611 | +0.00(+0.00%) |
Jan 05, 2000 | 1.856 | 1.856 | 1.789 | 1.811 | 189,619 | -0.03(-1.83%) |
Jan 04, 2000 | 1.845 | 1.901 | 1.845 | 1.845 | 507,008 | -0.01(-0.61%) |
Jan 03, 2000 | 1.991 | 1.991 | 1.823 | 1.856 | 379,978 | -0.11(-5.71%) |
Dec 31, 1999 | 1.935 | 1.969 | 1.901 | 1.969 | 192,211 | +0.02(+1.16%) |
Dec 30, 1999 | 1.935 | 1.969 | 1.935 | 1.946 | 284,428 | -0.02(-1.14%) |
Dec 29, 1999 | 1.924 | 1.980 | 1.890 | 1.969 | 430,346 | +0.11(+6.06%) |
Dec 28, 1999 | 1.868 | 1.913 | 1.856 | 1.856 | 218,135 | -0.08(-4.07%) |
Dec 27, 1999 | 1.879 | 1.958 | 1.868 | 1.935 | 342,203 | +0.01(+0.58%) |
Dec 23, 1999 | 1.958 | 1.969 | 1.913 | 1.924 | 255,170 | -0.03(-1.72%) |
Dec 22, 1999 | 1.980 | 1.991 | 1.935 | 1.958 | 482,195 | -0.02(-1.14%) |
Dec 21, 1999 | 1.980 | 2.003 | 1.958 | 1.980 | 381,830 | +0.00(+0.00%) |
Dec 20, 1999 | 1.800 | 2.014 | 1.800 | 1.980 | 805,510 | +0.12(+6.67%) |
Dec 17, 1999 | 1.789 | 1.868 | 1.789 | 1.856 | 917,356 | +0.00(+0.00%) |
Dec 16, 1999 | 1.845 | 1.868 | 1.845 | 1.856 | 183,693 | -0.01(-0.60%) |
Dec 15, 1999 | 1.845 | 1.868 | 1.811 | 1.868 | 393,311 | +0.01(+0.61%) |
Dec 14, 1999 | 1.620 | 1.890 | 1.620 | 1.856 | 1,643,241 | +0.21(+13.01%) |
Dec 13, 1999 | 1.665 | 1.688 | 1.620 | 1.643 | 705,145 | -0.02(-1.35%) |
Dec 10, 1999 | 1.654 | 1.710 | 1.631 | 1.665 | 797,362 | -0.01(-0.67%) |
Dec 09, 1999 | 1.778 | 1.778 | 1.643 | 1.676 | 830,323 | -0.12(-6.88%) |
Dec 08, 1999 | 1.800 | 1.823 | 1.778 | 1.800 | 445,530 | +0.00(+0.00%) |
Dec 07, 1999 | 1.789 | 1.823 | 1.778 | 1.800 | 1,125,862 | +0.00(+0.00%) |
Dec 06, 1999 | 1.845 | 1.868 | 1.789 | 1.800 | 453,678 | -0.07(-3.61%) |
Dec 03, 1999 | 1.901 | 1.901 | 1.834 | 1.868 | 220,728 | -0.03(-1.78%) |
Dec 02, 1999 | 1.901 | 1.958 | 1.890 | 1.901 | 162,583 | -0.02(-1.17%) |