Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 2.700 | 2.707 | 2.538 | 2.648 | 512,596 | -0.05(-1.93%) |
Feb 27, 2001 | 2.727 | 2.736 | 2.682 | 2.700 | 535,189 | -0.01(-0.33%) |
Feb 26, 2001 | 2.700 | 2.785 | 2.682 | 2.709 | 852,599 | -0.03(-0.99%) |
Feb 23, 2001 | 2.637 | 2.736 | 2.556 | 2.736 | 537,041 | +0.08(+3.05%) |
Feb 22, 2001 | 2.693 | 2.709 | 2.592 | 2.655 | 469,633 | -0.04(-1.34%) |
Feb 21, 2001 | 2.862 | 2.862 | 2.691 | 2.691 | 526,300 | -0.15(-5.38%) |
Feb 20, 2001 | 2.907 | 2.921 | 2.808 | 2.844 | 702,968 | -0.06(-2.17%) |
Feb 16, 2001 | 2.934 | 2.975 | 2.907 | 2.907 | 1,020,378 | -0.14(-4.44%) |
Feb 15, 2001 | 2.934 | 3.042 | 2.934 | 3.042 | 578,893 | +0.12(+4.00%) |
Feb 14, 2001 | 2.979 | 3.024 | 2.880 | 2.925 | 551,856 | -0.05(-1.81%) |
Feb 13, 2001 | 2.925 | 3.033 | 2.925 | 2.979 | 826,303 | +0.04(+1.53%) |
Feb 12, 2001 | 2.925 | 2.943 | 2.880 | 2.934 | 1,473,345 | +0.01(+0.37%) |
Feb 09, 2001 | 2.952 | 2.961 | 2.918 | 2.923 | 613,708 | -0.03(-0.98%) |
Feb 08, 2001 | 2.880 | 2.963 | 2.880 | 2.952 | 1,090,009 | -0.03(-0.91%) |
Feb 07, 2001 | 2.826 | 3.078 | 2.826 | 2.979 | 1,480,012 | +0.13(+4.75%) |
Feb 06, 2001 | 2.754 | 2.925 | 2.745 | 2.844 | 863,710 | +0.05(+1.94%) |
Feb 05, 2001 | 2.790 | 2.808 | 2.781 | 2.790 | 614,079 | +0.00(+0.00%) |
Feb 02, 2001 | 2.799 | 2.835 | 2.772 | 2.790 | 703,339 | -0.01(-0.45%) |
Feb 01, 2001 | 2.700 | 2.880 | 2.700 | 2.803 | 1,053,342 | +0.05(+1.70%) |
Jan 31, 2001 | 2.691 | 2.790 | 2.686 | 2.756 | 1,329,270 | +0.13(+4.86%) |
Jan 30, 2001 | 2.563 | 2.628 | 2.520 | 2.628 | 893,340 | +0.09(+3.62%) |
Jan 29, 2001 | 2.565 | 2.610 | 2.513 | 2.536 | 1,098,527 | -0.02(-0.69%) |
Jan 26, 2001 | 2.587 | 2.599 | 2.520 | 2.554 | 672,227 | +0.00(+0.00%) |
Jan 25, 2001 | 2.666 | 2.677 | 2.542 | 2.554 | 981,489 | -0.14(-5.02%) |
Jan 24, 2001 | 2.779 | 2.779 | 2.677 | 2.689 | 1,023,712 | -0.01(-0.42%) |
Jan 23, 2001 | 2.565 | 2.745 | 2.542 | 2.700 | 1,663,717 | +0.18(+7.14%) |
Jan 22, 2001 | 2.610 | 2.655 | 2.475 | 2.520 | 2,002,609 | -0.09(-3.45%) |
Jan 19, 2001 | 2.700 | 2.779 | 2.464 | 2.610 | 10,167,122 | -0.70(-21.09%) |
Jan 17, 2001 | 3.285 | 3.420 | 3.285 | 3.307 | 2,706,319 | -0.03(-1.01%) |
Jan 16, 2001 | 3.172 | 3.521 | 3.172 | 3.341 | 8,294,513 | +0.17(+5.32%) |
Jan 12, 2001 | 3.037 | 3.172 | 3.015 | 3.172 | 3,911,143 | +0.11(+3.68%) |
Jan 11, 2001 | 2.970 | 3.240 | 2.970 | 3.060 | 7,540,803 | +0.12(+4.21%) |
Jan 10, 2001 | 2.790 | 2.959 | 2.790 | 2.936 | 3,749,290 | +0.16(+5.67%) |
Jan 09, 2001 | 2.902 | 2.914 | 2.700 | 2.779 | 3,064,470 | -0.16(-5.36%) |
Jan 08, 2001 | 2.812 | 2.992 | 2.767 | 2.936 | 1,408,159 | +0.09(+3.16%) |
Jan 05, 2001 | 2.880 | 2.891 | 2.812 | 2.846 | 1,329,270 | -0.04(-1.56%) |
Jan 04, 2001 | 2.756 | 2.891 | 2.700 | 2.891 | 2,168,166 | +0.09(+3.21%) |
Jan 03, 2001 | 2.700 | 2.947 | 2.700 | 2.801 | 2,168,536 | +0.01(+0.40%) |
Jan 02, 2001 | 2.700 | 2.790 | 2.632 | 2.790 | 697,042 | +0.04(+1.64%) |
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%) |
Oct 02, 2000 | 1.676 | 1.710 | 1.642 | 1.654 | 440,003 | -0.02(-1.34%) |
Sep 29, 2000 | 1.620 | 1.699 | 1.586 | 1.676 | 855,933 | +0.07(+4.20%) |
Sep 28, 2000 | 1.541 | 1.631 | 1.541 | 1.609 | 733,709 | +0.06(+3.62%) |
Sep 27, 2000 | 1.631 | 1.631 | 1.552 | 1.552 | 708,894 | -0.08(-4.83%) |
Sep 26, 2000 | 1.654 | 1.665 | 1.631 | 1.631 | 502,596 | -0.02(-1.36%) |
Sep 25, 2000 | 1.699 | 1.721 | 1.654 | 1.654 | 291,483 | -0.03(-2.00%) |
Sep 22, 2000 | 1.665 | 1.699 | 1.665 | 1.687 | 284,817 | +0.01(+0.67%) |
Sep 21, 2000 | 1.699 | 1.732 | 1.665 | 1.676 | 248,890 | -0.05(-2.61%) |
Sep 20, 2000 | 1.676 | 1.721 | 1.676 | 1.721 | 622,968 | +0.03(+2.00%) |
Sep 19, 2000 | 1.744 | 1.744 | 1.687 | 1.687 | 1,004,823 | -0.05(-2.60%) |
Sep 18, 2000 | 1.822 | 1.834 | 1.732 | 1.732 | 608,894 | -0.09(-4.94%) |
Sep 15, 2000 | 1.856 | 1.879 | 1.811 | 1.822 | 512,226 | -0.06(-2.99%) |
Sep 14, 2000 | 1.845 | 1.879 | 1.811 | 1.879 | 443,707 | +0.02(+1.21%) |
Sep 13, 2000 | 1.777 | 1.856 | 1.777 | 1.856 | 1,755,940 | +0.09(+5.10%) |
Sep 12, 2000 | 1.755 | 1.800 | 1.755 | 1.766 | 2,828,912 | +0.03(+1.95%) |
Sep 11, 2000 | 1.721 | 1.766 | 1.721 | 1.732 | 4,214,479 | +0.02(+1.32%) |
Sep 08, 2000 | 1.665 | 1.777 | 1.620 | 1.710 | 5,101,524 | -0.38(-18.28%) |
Sep 06, 2000 | 2.025 | 2.115 | 2.025 | 2.092 | 434,818 | +0.06(+2.76%) |
Sep 05, 2000 | 2.014 | 2.036 | 2.014 | 2.036 | 358,151 | +0.02(+1.12%) |
Sep 01, 2000 | 1.980 | 2.025 | 1.980 | 2.014 | 590,004 | +0.04(+2.29%) |
Aug 31, 2000 | 1.867 | 1.969 | 1.867 | 1.969 | 689,265 | +0.10(+5.42%) |
Aug 30, 2000 | 1.856 | 1.890 | 1.834 | 1.867 | 464,818 | -0.02(-1.19%) |
Aug 29, 2000 | 1.845 | 1.890 | 1.834 | 1.890 | 527,782 | +0.02(+1.20%) |
Aug 28, 2000 | 1.822 | 1.867 | 1.789 | 1.867 | 501,856 | +0.01(+0.61%) |
Aug 25, 2000 | 1.879 | 1.890 | 1.845 | 1.856 | 318,150 | -0.02(-1.20%) |
Aug 24, 2000 | 1.845 | 1.890 | 1.834 | 1.879 | 587,412 | +0.02(+1.21%) |
Aug 23, 2000 | 1.834 | 1.856 | 1.800 | 1.856 | 317,410 | +0.02(+1.23%) |
Aug 22, 2000 | 1.867 | 1.890 | 1.834 | 1.834 | 676,301 | -0.03(-1.81%) |
Aug 21, 2000 | 1.856 | 1.879 | 1.811 | 1.867 | 537,041 | +0.01(+0.61%) |
Aug 18, 2000 | 1.879 | 1.890 | 1.822 | 1.856 | 480,744 | -0.02(-1.20%) |
Aug 17, 2000 | 1.834 | 1.912 | 1.834 | 1.879 | 1,357,789 | +0.04(+2.45%) |
Aug 16, 2000 | 1.777 | 1.834 | 1.777 | 1.834 | 417,040 | +0.04(+2.52%) |
Aug 15, 2000 | 1.822 | 1.822 | 1.766 | 1.789 | 468,152 | -0.06(-3.05%) |
Aug 14, 2000 | 1.822 | 1.845 | 1.800 | 1.845 | 190,001 | +0.00(+0.00%) |
Aug 11, 2000 | 1.777 | 1.867 | 1.755 | 1.845 | 249,631 | +0.04(+2.50%) |
Aug 10, 2000 | 1.811 | 1.845 | 1.800 | 1.800 | 132,593 | -0.03(-1.84%) |
Aug 09, 2000 | 1.811 | 1.879 | 1.811 | 1.834 | 451,855 | +0.02(+1.24%) |
Aug 08, 2000 | 1.822 | 1.845 | 1.789 | 1.811 | 683,709 | +0.00(+0.00%) |
Aug 07, 2000 | 1.834 | 1.834 | 1.800 | 1.811 | 202,594 | -0.02(-1.23%) |
Aug 04, 2000 | 1.856 | 1.856 | 1.811 | 1.834 | 214,075 | +0.00(+0.00%) |
Aug 03, 2000 | 1.867 | 1.867 | 1.822 | 1.834 | 320,002 | -0.03(-1.81%) |
Aug 02, 2000 | 1.890 | 1.901 | 1.822 | 1.867 | 272,594 | -0.01(-0.60%) |
Aug 01, 2000 | 1.901 | 1.912 | 1.856 | 1.879 | 538,152 | -0.02(-1.18%) |
Jul 31, 2000 | 1.980 | 2.002 | 1.901 | 1.901 | 872,970 | -0.09(-4.52%) |
Jul 28, 2000 | 1.991 | 2.002 | 1.980 | 1.991 | 815,562 | +0.00(+0.00%) |
Jul 27, 2000 | 1.991 | 2.014 | 1.991 | 1.991 | 521,856 | -0.01(-0.56%) |
Jul 26, 2000 | 1.980 | 2.014 | 1.980 | 2.002 | 875,933 | +0.02(+1.14%) |
Jul 25, 2000 | 1.969 | 1.991 | 1.957 | 1.980 | 161,853 | -0.01(-0.56%) |
Jul 24, 2000 | 1.957 | 1.991 | 1.946 | 1.991 | 680,376 | +0.05(+2.31%) |
Jul 21, 2000 | 1.957 | 1.980 | 1.935 | 1.946 | 230,372 | -0.03(-1.70%) |
Jul 20, 2000 | 1.946 | 1.980 | 1.946 | 1.980 | 1,423,715 | +0.05(+2.33%) |
Jul 19, 2000 | 1.957 | 1.957 | 1.912 | 1.935 | 755,561 | -0.02(-1.15%) |
Jul 18, 2000 | 1.969 | 1.980 | 1.901 | 1.957 | 384,447 | -0.01(-0.57%) |
Jul 17, 2000 | 1.980 | 1.991 | 1.969 | 1.969 | 384,447 | -0.01(-0.57%) |
Jul 14, 2000 | 2.002 | 2.036 | 1.980 | 1.980 | 175,186 | +0.00(+0.00%) |
Jul 13, 2000 | 2.047 | 2.047 | 1.935 | 1.980 | 1,250,380 | -0.02(-1.12%) |
Jul 12, 2000 | 1.822 | 2.002 | 1.800 | 2.002 | 1,437,049 | +0.12(+6.59%) |
Jul 11, 2000 | 1.845 | 1.901 | 1.811 | 1.879 | 774,450 | +0.04(+2.45%) |
Jul 10, 2000 | 1.834 | 1.856 | 1.800 | 1.834 | 552,967 | +0.02(+1.24%) |
Jul 07, 2000 | 1.822 | 1.912 | 1.800 | 1.811 | 920,748 | +0.00(+0.00%) |
Jul 06, 2000 | 1.822 | 1.845 | 1.800 | 1.811 | 316,669 | +0.01(+0.62%) |
Jul 05, 2000 | 1.822 | 1.845 | 1.800 | 1.800 | 510,004 | -0.01(-0.62%) |
Jul 03, 2000 | 1.800 | 1.822 | 1.789 | 1.811 | 160,001 | +0.03(+1.90%) |
Jun 30, 2000 | 1.822 | 1.822 | 1.777 | 1.777 | 484,818 | -0.02(-1.25%) |
Jun 29, 2000 | 1.834 | 1.845 | 1.800 | 1.800 | 340,373 | -0.07(-3.61%) |
Jun 28, 2000 | 1.800 | 1.867 | 1.777 | 1.867 | 415,559 | +0.09(+5.06%) |
Jun 27, 2000 | 1.766 | 1.777 | 1.744 | 1.777 | 468,152 | +0.03(+1.94%) |
Jun 26, 2000 | 1.732 | 1.766 | 1.721 | 1.744 | 465,929 | +0.03(+1.97%) |
Jun 23, 2000 | 1.766 | 1.766 | 1.676 | 1.710 | 644,449 | -0.06(-3.19%) |
Jun 22, 2000 | 1.845 | 1.856 | 1.766 | 1.766 | 586,301 | -0.09(-4.85%) |
Jun 21, 2000 | 1.856 | 1.867 | 1.845 | 1.856 | 181,853 | +0.00(+0.00%) |
Jun 20, 2000 | 1.867 | 1.867 | 1.800 | 1.856 | 325,187 | +0.00(+0.00%) |
Jun 19, 2000 | 1.890 | 1.890 | 1.811 | 1.856 | 407,410 | +0.01(+0.61%) |
Jun 16, 2000 | 1.935 | 1.935 | 1.845 | 1.845 | 407,410 | -0.09(-4.65%) |
Jun 15, 2000 | 1.834 | 1.935 | 1.834 | 1.935 | 372,595 | +0.08(+4.24%) |
Jun 14, 2000 | 1.867 | 1.924 | 1.856 | 1.856 | 261,854 | +0.01(+0.61%) |
Jun 13, 2000 | 1.901 | 1.924 | 1.834 | 1.845 | 337,039 | -0.06(-2.96%) |
Jun 12, 2000 | 1.901 | 1.957 | 1.890 | 1.901 | 176,297 | -0.03(-1.74%) |
Jun 09, 2000 | 1.946 | 1.980 | 1.924 | 1.935 | 405,929 | -0.01(-0.58%) |
Jun 08, 2000 | 1.991 | 1.991 | 1.946 | 1.946 | 643,709 | +0.00(+0.00%) |
Jun 07, 2000 | 1.924 | 1.957 | 1.912 | 1.946 | 814,821 | +0.04(+2.37%) |
Jun 06, 2000 | 1.946 | 1.969 | 1.879 | 1.901 | 455,929 | -0.07(-3.43%) |
Jun 05, 2000 | 1.912 | 1.991 | 1.912 | 1.969 | 387,781 | -0.02(-1.13%) |
Jun 02, 2000 | 1.912 | 2.014 | 1.901 | 1.991 | 630,746 | +0.01(+0.57%) |
Jun 01, 2000 | 2.002 | 2.002 | 1.935 | 1.980 | 373,336 | -0.04(-2.22%) |
May 31, 2000 | 1.957 | 2.025 | 1.957 | 2.025 | 635,931 | +0.04(+2.27%) |
May 30, 2000 | 2.002 | 2.002 | 1.924 | 1.980 | 147,408 | -0.02(-1.12%) |
May 26, 2000 | 1.946 | 2.002 | 1.901 | 2.002 | 168,149 | +0.03(+1.71%) |
May 25, 2000 | 1.901 | 2.014 | 1.901 | 1.969 | 271,483 | +0.06(+2.94%) |
May 24, 2000 | 1.957 | 1.980 | 1.901 | 1.912 | 330,373 | -0.02(-1.16%) |
May 23, 2000 | 1.957 | 2.059 | 1.935 | 1.935 | 253,335 | +0.00(+0.00%) |
May 22, 2000 | 1.957 | 1.957 | 1.890 | 1.935 | 232,964 | -0.02(-1.15%) |
May 19, 2000 | 1.969 | 1.991 | 1.935 | 1.957 | 124,815 | -0.03(-1.69%) |
May 18, 2000 | 2.002 | 2.025 | 1.957 | 1.991 | 322,224 | -0.03(-1.67%) |
May 17, 2000 | 2.070 | 2.092 | 2.002 | 2.025 | 282,224 | -0.07(-3.23%) |
May 16, 2000 | 2.014 | 2.137 | 2.002 | 2.092 | 640,746 | +0.07(+3.33%) |
May 15, 2000 | 2.059 | 2.059 | 1.991 | 2.025 | 301,484 | -0.06(-2.70%) |
May 12, 2000 | 2.047 | 2.081 | 2.002 | 2.081 | 252,965 | +0.03(+1.65%) |
May 11, 2000 | 2.036 | 2.047 | 1.957 | 2.047 | 212,224 | -0.01(-0.55%) |
May 10, 2000 | 2.081 | 2.092 | 1.912 | 2.059 | 568,523 | -0.09(-4.19%) |
May 09, 2000 | 2.092 | 2.149 | 2.014 | 2.149 | 335,187 | +0.08(+3.80%) |
May 08, 2000 | 2.137 | 2.137 | 2.036 | 2.070 | 466,300 | -0.07(-3.16%) |
May 05, 2000 | 2.104 | 2.149 | 2.081 | 2.137 | 382,225 | +0.01(+0.53%) |
May 04, 2000 | 2.092 | 2.160 | 2.092 | 2.126 | 404,447 | +0.04(+2.16%) |
May 03, 2000 | 2.092 | 2.160 | 2.081 | 2.081 | 667,783 | +0.00(+0.00%) |
May 02, 2000 | 2.081 | 2.137 | 2.047 | 2.081 | 321,113 | -0.01(-0.54%) |
May 01, 2000 | 2.137 | 2.149 | 2.070 | 2.092 | 312,224 | -0.07(-3.13%) |
Apr 28, 2000 | 2.070 | 2.160 | 2.070 | 2.160 | 372,225 | +0.08(+3.78%) |
Apr 27, 2000 | 2.070 | 2.092 | 2.047 | 2.081 | 412,596 | +0.00(+0.00%) |
Apr 26, 2000 | 2.115 | 2.137 | 2.081 | 2.081 | 412,966 | -0.03(-1.60%) |
Apr 25, 2000 | 2.137 | 2.137 | 2.002 | 2.115 | 1,011,860 | +0.00(+0.00%) |
Apr 24, 2000 | 2.115 | 2.137 | 2.002 | 2.115 | 440,374 | -0.02(-1.05%) |
Apr 20, 2000 | 2.070 | 2.137 | 2.002 | 2.137 | 1,251,121 | +0.07(+3.26%) |
Apr 19, 2000 | 2.070 | 2.115 | 2.070 | 2.070 | 295,558 | +0.01(+0.55%) |
Apr 18, 2000 | 2.059 | 2.115 | 2.047 | 2.059 | 909,637 | +0.01(+0.55%) |
Apr 17, 2000 | 1.980 | 2.059 | 1.980 | 2.047 | 1,275,936 | -0.02(-1.09%) |
Apr 14, 2000 | 2.137 | 2.205 | 2.070 | 2.070 | 842,970 | -0.09(-4.17%) |
Apr 13, 2000 | 2.362 | 2.374 | 2.137 | 2.160 | 453,707 | -0.23(-9.43%) |
Apr 12, 2000 | 2.261 | 2.430 | 2.261 | 2.385 | 1,746,310 | +0.17(+7.61%) |
Apr 11, 2000 | 2.182 | 2.239 | 2.182 | 2.216 | 702,968 | +0.06(+2.60%) |
Apr 10, 2000 | 2.137 | 2.182 | 2.115 | 2.160 | 315,187 | +0.02(+1.05%) |
Apr 07, 2000 | 2.227 | 2.227 | 2.092 | 2.137 | 292,595 | -0.10(-4.52%) |
Apr 06, 2000 | 2.126 | 2.239 | 2.115 | 2.239 | 266,668 | +0.13(+6.42%) |
Apr 05, 2000 | 2.081 | 2.149 | 2.059 | 2.104 | 182,964 | +0.00(+0.00%) |
Apr 04, 2000 | 2.149 | 2.205 | 2.047 | 2.104 | 489,633 | -0.04(-2.09%) |
Apr 03, 2000 | 1.991 | 2.149 | 1.991 | 2.149 | 847,784 | +0.17(+8.52%) |
Mar 31, 2000 | 2.137 | 2.137 | 1.957 | 1.980 | 1,215,936 | -0.16(-7.37%) |
Mar 30, 2000 | 2.070 | 2.137 | 2.036 | 2.137 | 528,893 | -0.02(-1.04%) |
Mar 29, 2000 | 2.160 | 2.160 | 2.036 | 2.160 | 415,188 | +0.00(+0.00%) |
Mar 28, 2000 | 2.160 | 2.227 | 2.137 | 2.160 | 629,264 | -0.02(-1.03%) |
Mar 27, 2000 | 2.295 | 2.317 | 2.160 | 2.182 | 588,153 | -0.11(-4.90%) |
Mar 24, 2000 | 2.340 | 2.351 | 2.239 | 2.295 | 655,931 | -0.06(-2.39%) |
Mar 23, 2000 | 2.340 | 2.374 | 2.317 | 2.351 | 670,746 | +0.00(+0.00%) |
Mar 22, 2000 | 2.340 | 2.362 | 2.306 | 2.351 | 578,523 | -0.01(-0.48%) |
Mar 21, 2000 | 2.385 | 2.385 | 2.295 | 2.362 | 625,190 | -0.03(-1.41%) |
Mar 20, 2000 | 2.272 | 2.407 | 2.272 | 2.396 | 969,267 | +0.10(+4.41%) |
Mar 17, 2000 | 2.002 | 2.295 | 2.002 | 2.295 | 2,344,464 | +0.29(+14.61%) |
Mar 16, 2000 | 1.980 | 2.025 | 1.980 | 2.002 | 1,095,935 | +0.02(+1.14%) |
Mar 15, 2000 | 1.946 | 2.014 | 1.946 | 1.980 | 578,893 | +0.02(+1.15%) |
Mar 14, 2000 | 1.890 | 1.957 | 1.890 | 1.957 | 343,706 | +0.07(+3.57%) |
Mar 13, 2000 | 1.912 | 1.924 | 1.890 | 1.890 | 637,783 | -0.04(-2.33%) |
Mar 10, 2000 | 1.935 | 2.002 | 1.935 | 1.935 | 721,487 | -0.01(-0.58%) |
Mar 09, 2000 | 1.957 | 1.980 | 1.912 | 1.946 | 508,522 | -0.02(-1.14%) |
Mar 08, 2000 | 1.946 | 1.980 | 1.924 | 1.969 | 564,819 | +0.01(+0.57%) |
Mar 07, 2000 | 1.991 | 2.002 | 1.935 | 1.957 | 376,669 | -0.03(-1.69%) |
Mar 06, 2000 | 1.980 | 2.025 | 1.980 | 1.991 | 530,004 | +0.01(+0.57%) |
Mar 03, 2000 | 1.957 | 2.014 | 1.957 | 1.980 | 518,152 | +0.00(+0.00%) |
Mar 02, 2000 | 2.014 | 2.025 | 1.980 | 1.980 | 433,336 | -0.06(-2.76%) |