Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 5.164 | 5.247 | 5.164 | 5.210 | 35,667,100 | +0.11(+2.24%) |
Aug 30, 2000 | 5.180 | 5.209 | 5.080 | 5.096 | 23,208,852 | -0.08(-1.62%) |
Aug 29, 2000 | 5.183 | 5.245 | 5.137 | 5.180 | 30,377,466 | -0.00(-0.05%) |
Aug 28, 2000 | 5.129 | 5.245 | 5.069 | 5.183 | 34,878,688 | +0.05(+1.05%) |
Aug 25, 2000 | 5.155 | 5.155 | 5.066 | 5.129 | 25,868,140 | -0.05(-0.93%) |
Aug 24, 2000 | 4.977 | 5.177 | 4.977 | 5.177 | 35,916,008 | +0.21(+4.23%) |
Aug 23, 2000 | 4.883 | 4.996 | 4.796 | 4.967 | 36,490,240 | +0.08(+1.72%) |
Aug 22, 2000 | 4.807 | 4.945 | 4.807 | 4.883 | 41,878,276 | +0.09(+1.86%) |
Aug 21, 2000 | 4.837 | 4.878 | 4.777 | 4.794 | 35,856,964 | -0.04(-0.89%) |
Aug 18, 2000 | 4.702 | 4.880 | 4.689 | 4.837 | 84,916,592 | +0.14(+2.88%) |
Aug 17, 2000 | 4.794 | 4.794 | 4.621 | 4.702 | 143,564,464 | -0.12(-2.46%) |
Aug 16, 2000 | 4.794 | 4.861 | 4.675 | 4.821 | 51,492,000 | +0.03(+0.56%) |
Aug 15, 2000 | 4.896 | 4.896 | 4.740 | 4.794 | 31,296,698 | -0.15(-3.06%) |
Aug 14, 2000 | 4.751 | 4.945 | 4.748 | 4.945 | 26,435,424 | +0.19(+4.09%) |
Aug 11, 2000 | 4.788 | 4.788 | 4.708 | 4.751 | 26,145,992 | -0.10(-2.00%) |
Aug 10, 2000 | 4.913 | 4.956 | 4.842 | 4.848 | 21,019,600 | -0.06(-1.32%) |
Aug 09, 2000 | 5.002 | 5.050 | 4.837 | 4.913 | 25,910,976 | -0.09(-1.78%) |
Aug 08, 2000 | 4.980 | 5.042 | 4.888 | 5.002 | 30,196,862 | +0.02(+0.43%) |
Aug 07, 2000 | 4.826 | 4.999 | 4.796 | 4.980 | 35,089,396 | +0.15(+3.19%) |
Aug 04, 2000 | 4.837 | 4.956 | 4.713 | 4.826 | 23,678,888 | -0.01(-0.22%) |
Aug 03, 2000 | 4.859 | 4.867 | 4.675 | 4.837 | 37,346,952 | -0.02(-0.44%) |
Aug 02, 2000 | 4.659 | 4.967 | 4.632 | 4.859 | 58,664,088 | +0.20(+4.29%) |
Aug 01, 2000 | 4.718 | 4.805 | 4.621 | 4.659 | 27,608,196 | -0.06(-1.26%) |
Jul 31, 2000 | 4.632 | 4.837 | 4.567 | 4.718 | 59,112,124 | +0.09(+1.86%) |
Jul 28, 2000 | 4.578 | 4.710 | 4.448 | 4.632 | 56,610,288 | +0.05(+1.18%) |
Jul 27, 2000 | 4.740 | 4.740 | 4.502 | 4.578 | 56,332,436 | -0.17(-3.64%) |
Jul 26, 2000 | 4.983 | 5.061 | 4.729 | 4.751 | 90,209,696 | -0.23(-4.65%) |
Jul 25, 2000 | 5.131 | 5.161 | 4.958 | 4.983 | 68,234,976 | -0.15(-2.90%) |
Jul 24, 2000 | 5.355 | 5.371 | 5.069 | 5.131 | 40,147,480 | -0.22(-4.19%) |
Jul 21, 2000 | 5.595 | 5.595 | 5.204 | 5.355 | 86,809,464 | -0.26(-4.62%) |
Jul 20, 2000 | 5.606 | 5.717 | 5.528 | 5.614 | 29,081,976 | +0.01(+0.15%) |
Jul 19, 2000 | 5.658 | 5.717 | 5.593 | 5.606 | 27,337,288 | -0.05(-0.91%) |
Jul 18, 2000 | 5.779 | 5.779 | 5.639 | 5.658 | 26,811,682 | -0.16(-2.80%) |
Jul 17, 2000 | 5.779 | 5.860 | 5.701 | 5.821 | 27,904,572 | +0.04(+0.72%) |
Jul 14, 2000 | 5.825 | 5.882 | 5.744 | 5.779 | 37,940,864 | -0.05(-0.79%) |
Jul 13, 2000 | 5.545 | 5.839 | 5.531 | 5.825 | 43,440,044 | +0.28(+5.06%) |
Jul 12, 2000 | 5.468 | 5.625 | 5.442 | 5.545 | 43,082,308 | +0.08(+1.39%) |
Jul 11, 2000 | 5.342 | 5.482 | 5.301 | 5.468 | 40,175,268 | +0.13(+2.37%) |
Jul 10, 2000 | 5.388 | 5.390 | 5.269 | 5.342 | 24,954,696 | -0.05(-0.85%) |
Jul 07, 2000 | 5.115 | 5.399 | 5.115 | 5.388 | 41,911,852 | +0.28(+5.39%) |
Jul 06, 2000 | 5.166 | 5.258 | 4.991 | 5.112 | 50,090,000 | -0.05(-1.04%) |
Jul 05, 2000 | 5.366 | 5.371 | 5.166 | 5.166 | 32,130,258 | -0.20(-3.73%) |
Jul 03, 2000 | 5.393 | 5.396 | 5.317 | 5.366 | 11,647,841 | -0.03(-0.50%) |
Jun 30, 2000 | 5.180 | 5.398 | 5.180 | 5.393 | 49,418,520 | +0.22(+4.28%) |
Jun 29, 2000 | 5.347 | 5.353 | 5.139 | 5.172 | 53,541,168 | -0.17(-3.27%) |
Jun 28, 2000 | 5.188 | 5.393 | 5.188 | 5.347 | 52,737,708 | +0.31(+6.16%) |
Jun 27, 2000 | 5.183 | 5.280 | 5.037 | 5.037 | 33,018,230 | -0.15(-2.82%) |
Jun 26, 2000 | 5.096 | 5.261 | 5.096 | 5.183 | 24,794,932 | +0.12(+2.46%) |
Jun 23, 2000 | 5.120 | 5.183 | 5.040 | 5.058 | 27,573,464 | -0.06(-1.21%) |
Jun 22, 2000 | 5.161 | 5.253 | 5.099 | 5.120 | 41,374,668 | -0.04(-0.79%) |
Jun 21, 2000 | 5.031 | 5.180 | 4.972 | 5.161 | 29,802,078 | +0.13(+2.58%) |
Jun 20, 2000 | 5.088 | 5.202 | 5.012 | 5.031 | 29,776,608 | -0.06(-1.11%) |
Jun 19, 2000 | 4.934 | 5.161 | 4.934 | 5.088 | 33,162,946 | +0.16(+3.29%) |
Jun 16, 2000 | 5.050 | 5.050 | 4.923 | 4.926 | 45,587,616 | -0.13(-2.51%) |
Jun 15, 2000 | 4.945 | 5.180 | 4.945 | 5.053 | 49,011,000 | +0.13(+2.63%) |
Jun 14, 2000 | 5.139 | 5.164 | 4.923 | 4.923 | 58,144,268 | -0.22(-4.20%) |
Jun 13, 2000 | 5.207 | 5.207 | 5.053 | 5.139 | 101,570,424 | -0.30(-5.56%) |
Jun 12, 2000 | 5.517 | 5.517 | 5.380 | 5.442 | 37,792,676 | -0.09(-1.56%) |
Jun 09, 2000 | 5.501 | 5.633 | 5.501 | 5.528 | 47,817,388 | +0.09(+1.69%) |
Jun 08, 2000 | 5.293 | 5.520 | 5.204 | 5.436 | 59,869,276 | +0.14(+2.70%) |
Jun 07, 2000 | 5.096 | 5.377 | 5.053 | 5.293 | 60,747,988 | +0.20(+3.86%) |
Jun 06, 2000 | 5.177 | 5.177 | 5.010 | 5.096 | 54,418,720 | -0.10(-1.92%) |
Jun 05, 2000 | 5.960 | 5.960 | 4.937 | 5.196 | 64,842,848 | -0.94(-15.35%) |
Jun 02, 2000 | 5.798 | 6.279 | 5.790 | 6.138 | 67,199,968 | +0.34(+5.87%) |