Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 4.448 | 4.448 | 4.133 | 4.189 | 102,175,912 | -0.29(-6.56%) |
Sep 28, 2000 | 4.470 | 4.640 | 4.464 | 4.483 | 48,395,092 | +0.01(+0.30%) |
Sep 27, 2000 | 4.238 | 4.492 | 4.238 | 4.470 | 94,377,496 | +0.23(+5.48%) |
Sep 26, 2000 | 4.270 | 4.446 | 4.232 | 4.238 | 64,291,772 | -0.03(-0.76%) |
Sep 25, 2000 | 4.500 | 4.597 | 4.200 | 4.270 | 50,482,464 | -0.23(-5.11%) |
Sep 22, 2000 | 4.146 | 4.508 | 4.146 | 4.500 | 96,602,632 | +0.40(+9.67%) |
Sep 21, 2000 | 4.421 | 4.483 | 4.060 | 4.103 | 50,347,012 | -0.32(-7.20%) |
Sep 20, 2000 | 4.578 | 4.578 | 4.332 | 4.421 | 62,439,420 | -0.18(-3.88%) |
Sep 19, 2000 | 4.462 | 4.600 | 4.462 | 4.600 | 51,914,568 | +0.15(+3.40%) |
Sep 18, 2000 | 4.448 | 4.562 | 4.389 | 4.448 | 52,740,024 | +0.00(+0.00%) |
Sep 15, 2000 | 4.621 | 4.621 | 4.405 | 4.448 | 80,281,072 | -0.23(-4.85%) |
Sep 14, 2000 | 4.540 | 4.675 | 4.540 | 4.675 | 54,982,532 | +0.14(+3.10%) |
Sep 13, 2000 | 4.697 | 4.697 | 4.529 | 4.535 | 85,987,480 | -0.26(-5.41%) |
Sep 12, 2000 | 4.861 | 4.861 | 4.664 | 4.794 | 69,128,736 | -0.13(-2.63%) |
Sep 11, 2000 | 5.107 | 5.107 | 4.904 | 4.923 | 58,954,676 | -0.30(-5.79%) |
Sep 08, 2000 | 5.347 | 5.371 | 5.226 | 5.226 | 26,717,908 | -0.12(-2.27%) |
Sep 07, 2000 | 5.207 | 5.409 | 5.207 | 5.347 | 35,532,804 | +0.16(+3.18%) |
Sep 06, 2000 | 5.310 | 5.334 | 5.161 | 5.183 | 28,350,296 | -0.13(-2.39%) |
Sep 05, 2000 | 5.399 | 5.425 | 5.285 | 5.310 | 29,293,838 | -0.09(-1.65%) |
Sep 01, 2000 | 5.237 | 5.461 | 5.237 | 5.399 | 37,625,964 | +0.19(+3.61%) |
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%) |