Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 5.376 | 5.493 | 5.272 | 5.415 | 606,395 | +0.07(+1.22%) |
Nov 29, 2000 | 5.272 | 5.376 | 5.272 | 5.350 | 535,984 | +0.04(+0.74%) |
Nov 28, 2000 | 5.285 | 5.428 | 5.285 | 5.311 | 681,356 | +0.03(+0.49%) |
Nov 27, 2000 | 5.324 | 5.402 | 5.285 | 5.285 | 615,496 | -0.03(-0.49%) |
Nov 24, 2000 | 5.298 | 5.350 | 5.298 | 5.311 | 182,253 | +0.01(+0.25%) |
Nov 22, 2000 | 5.337 | 5.350 | 5.285 | 5.298 | 360,675 | -0.05(-0.98%) |
Nov 21, 2000 | 5.324 | 5.402 | 5.285 | 5.350 | 693,570 | -0.03(-0.49%) |
Nov 20, 2000 | 5.363 | 5.415 | 5.285 | 5.376 | 552,988 | -0.01(-0.24%) |
Nov 17, 2000 | 5.350 | 5.415 | 5.311 | 5.389 | 1,075,321 | +0.09(+1.72%) |
Nov 16, 2000 | 5.337 | 5.363 | 5.285 | 5.298 | 696,923 | -0.04(-0.73%) |
Nov 15, 2000 | 5.376 | 5.376 | 5.311 | 5.337 | 602,563 | -0.08(-1.45%) |
Nov 14, 2000 | 5.376 | 5.467 | 5.376 | 5.415 | 642,798 | +0.04(+0.73%) |
Nov 13, 2000 | 5.376 | 5.415 | 5.337 | 5.376 | 848,761 | +0.00(+0.00%) |
Nov 10, 2000 | 5.402 | 5.467 | 5.337 | 5.376 | 600,647 | -0.03(-0.48%) |
Nov 09, 2000 | 5.285 | 5.415 | 5.285 | 5.402 | 314,932 | +0.04(+0.73%) |
Nov 08, 2000 | 5.298 | 5.402 | 5.298 | 5.363 | 377,679 | -0.03(-0.48%) |
Nov 07, 2000 | 5.428 | 5.454 | 5.350 | 5.389 | 794,876 | +0.01(+0.24%) |
Nov 06, 2000 | 5.389 | 5.454 | 5.350 | 5.376 | 628,189 | +0.00(+0.00%) |
Nov 03, 2000 | 5.298 | 5.454 | 5.298 | 5.376 | 501,258 | +0.00(+0.00%) |
Nov 02, 2000 | 5.389 | 5.428 | 5.324 | 5.376 | 537,181 | -0.05(-0.96%) |
Nov 01, 2000 | 5.506 | 5.519 | 5.389 | 5.428 | 722,070 | -0.07(-1.19%) |
Oct 31, 2000 | 5.546 | 5.559 | 5.389 | 5.493 | 1,341,398 | -0.07(-1.17%) |
Oct 30, 2000 | 5.506 | 5.611 | 5.506 | 5.559 | 1,106,934 | +0.05(+0.95%) |
Oct 27, 2000 | 5.389 | 5.519 | 5.389 | 5.506 | 595,857 | +0.10(+1.93%) |
Oct 26, 2000 | 5.285 | 5.428 | 5.285 | 5.402 | 1,099,271 | +0.09(+1.72%) |
Oct 25, 2000 | 5.311 | 5.363 | 5.245 | 5.311 | 826,968 | -0.01(-0.24%) |
Oct 24, 2000 | 5.167 | 5.350 | 5.154 | 5.324 | 586,277 | +0.21(+4.08%) |
Oct 23, 2000 | 5.037 | 5.128 | 5.024 | 5.115 | 940,727 | +0.09(+1.82%) |
Oct 20, 2000 | 5.011 | 5.089 | 4.998 | 5.024 | 491,917 | +0.00(+0.00%) |
Oct 19, 2000 | 4.906 | 5.245 | 4.906 | 5.024 | 1,688,423 | +0.17(+3.49%) |
Oct 18, 2000 | 5.115 | 5.128 | 4.724 | 4.854 | 1,160,102 | -0.27(-5.34%) |
Oct 17, 2000 | 5.428 | 5.428 | 5.063 | 5.128 | 1,014,251 | -0.30(-5.53%) |
Oct 16, 2000 | 5.298 | 5.480 | 5.259 | 5.428 | 915,580 | +0.12(+2.21%) |
Oct 13, 2000 | 5.206 | 5.350 | 5.206 | 5.311 | 747,695 | +0.10(+2.01%) |
Oct 12, 2000 | 5.037 | 5.206 | 4.984 | 5.206 | 1,370,376 | +0.18(+3.64%) |
Oct 11, 2000 | 4.932 | 5.024 | 4.776 | 5.024 | 1,383,069 | +0.05(+1.05%) |
Oct 10, 2000 | 5.102 | 5.245 | 4.802 | 4.971 | 1,402,708 | -0.12(-2.31%) |
Oct 09, 2000 | 5.415 | 5.415 | 5.089 | 5.089 | 1,201,295 | -0.27(-5.11%) |
Oct 06, 2000 | 5.598 | 5.663 | 5.363 | 5.363 | 1,070,532 | -0.25(-4.42%) |
Oct 05, 2000 | 5.715 | 5.741 | 5.546 | 5.611 | 1,525,328 | -0.10(-1.83%) |
Oct 04, 2000 | 5.872 | 5.872 | 5.637 | 5.715 | 1,564,605 | -0.01(-0.23%) |