Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 7.816 | 7.883 | 7.778 | 7.790 | 31,072,560 | +0.04(+0.58%) |
Jan 28, 2000 | 7.883 | 7.954 | 7.745 | 7.745 | 32,209,344 | -0.09(-1.19%) |
Jan 27, 2000 | 8.025 | 8.163 | 7.767 | 7.838 | 39,484,176 | -0.02(-0.28%) |
Jan 26, 2000 | 8.118 | 8.140 | 7.790 | 7.861 | 50,836,216 | -0.33(-4.01%) |
Jan 25, 2000 | 8.211 | 8.536 | 7.976 | 8.189 | 29,606,770 | -0.02(-0.27%) |
Jan 24, 2000 | 8.491 | 8.585 | 8.163 | 8.211 | 41,116,612 | +0.00(+0.00%) |
Jan 21, 2000 | 8.282 | 8.398 | 8.140 | 8.211 | 37,454,684 | -0.22(-2.57%) |
Jan 20, 2000 | 8.723 | 8.723 | 8.234 | 8.428 | 26,743,776 | -0.29(-3.38%) |
Jan 19, 2000 | 8.629 | 8.771 | 8.585 | 8.723 | 23,393,972 | +0.14(+1.61%) |
Jan 18, 2000 | 8.980 | 9.029 | 8.585 | 8.585 | 21,442,710 | -0.47(-5.15%) |
Jan 14, 2000 | 9.167 | 9.189 | 8.865 | 9.051 | 20,938,486 | -0.09(-1.02%) |
Jan 13, 2000 | 9.145 | 9.167 | 9.051 | 9.145 | 16,788,136 | +0.09(+1.03%) |
Jan 12, 2000 | 9.051 | 9.167 | 8.958 | 9.051 | 25,759,706 | +0.05(+0.54%) |
Jan 11, 2000 | 9.003 | 9.189 | 8.980 | 9.003 | 19,965,936 | +0.04(+0.50%) |
Jan 10, 2000 | 8.865 | 8.980 | 8.865 | 8.958 | 20,661,992 | +0.12(+1.31%) |
Jan 07, 2000 | 8.678 | 8.887 | 8.629 | 8.842 | 21,362,068 | +0.24(+2.73%) |
Jan 06, 2000 | 8.771 | 8.842 | 8.585 | 8.607 | 19,168,070 | -0.16(-1.87%) |
Jan 05, 2000 | 8.887 | 8.980 | 8.749 | 8.771 | 31,350,394 | -0.04(-0.51%) |
Jan 04, 2000 | 8.678 | 9.051 | 8.678 | 8.816 | 28,246,272 | +0.07(+0.77%) |
Jan 03, 2000 | 8.794 | 8.935 | 8.656 | 8.749 | 19,800,094 | +0.16(+1.91%) |
Dec 31, 1999 | 8.794 | 8.816 | 8.585 | 8.585 | 14,664,334 | -0.26(-2.91%) |
Dec 30, 1999 | 8.794 | 8.980 | 8.723 | 8.842 | 26,134,794 | +0.14(+1.63%) |
Dec 29, 1999 | 8.327 | 8.794 | 8.327 | 8.700 | 28,087,664 | +0.44(+5.38%) |
Dec 28, 1999 | 8.282 | 8.562 | 8.189 | 8.256 | 38,755,972 | +0.23(+2.88%) |
Dec 27, 1999 | 8.771 | 8.816 | 8.025 | 8.025 | 29,547,292 | -0.72(-8.28%) |
Dec 23, 1999 | 8.607 | 8.842 | 8.585 | 8.749 | 19,935,392 | +0.19(+2.18%) |
Dec 22, 1999 | 8.585 | 8.629 | 8.443 | 8.562 | 25,346,038 | -0.02(-0.26%) |
Dec 21, 1999 | 8.562 | 8.629 | 8.420 | 8.585 | 25,613,154 | -0.04(-0.52%) |
Dec 20, 1999 | 8.562 | 8.723 | 8.536 | 8.629 | 32,193,538 | +0.14(+1.63%) |
Dec 17, 1999 | 8.585 | 8.678 | 8.491 | 8.491 | 47,657,880 | -0.21(-2.40%) |
Dec 16, 1999 | 8.865 | 8.865 | 8.700 | 8.700 | 29,816,552 | -0.09(-1.06%) |
Dec 15, 1999 | 8.935 | 9.145 | 8.794 | 8.794 | 35,341,596 | -0.14(-1.59%) |
Dec 14, 1999 | 8.980 | 9.145 | 8.842 | 8.935 | 87,058,464 | -0.25(-2.76%) |
Dec 13, 1999 | 9.331 | 9.402 | 9.074 | 9.189 | 63,644,936 | -0.40(-4.17%) |
Dec 10, 1999 | 9.145 | 9.611 | 9.029 | 9.589 | 50,843,184 | +0.37(+4.05%) |
Dec 09, 1999 | 9.215 | 9.331 | 8.865 | 9.215 | 40,929,336 | -0.14(-1.48%) |
Dec 08, 1999 | 9.682 | 9.704 | 9.309 | 9.354 | 24,995,598 | -0.35(-3.62%) |
Dec 07, 1999 | 9.842 | 9.936 | 9.656 | 9.704 | 22,529,126 | -0.02(-0.23%) |
Dec 06, 1999 | 9.798 | 9.842 | 9.704 | 9.727 | 15,706,811 | -0.12(-1.18%) |
Dec 03, 1999 | 9.936 | 10.03 | 9.749 | 9.842 | 19,695,068 | -0.11(-1.09%) |
Dec 02, 1999 | 10.06 | 10.06 | 9.842 | 9.951 | 21,329,916 | -0.08(-0.78%) |
Dec 01, 1999 | 9.775 | 10.22 | 9.749 | 10.03 | 26,811,292 | +0.23(+2.36%) |
Nov 30, 1999 | 9.540 | 10.10 | 9.540 | 9.798 | 23,316,276 | +0.09(+0.96%) |
Nov 29, 1999 | 9.727 | 9.798 | 9.518 | 9.704 | 20,479,538 | -0.12(-1.18%) |
Nov 26, 1999 | 9.869 | 9.962 | 9.775 | 9.820 | 8,986,305 | -0.14(-1.42%) |
Nov 24, 1999 | 9.798 | 10.12 | 9.749 | 9.962 | 15,729,852 | +0.33(+3.41%) |
Nov 23, 1999 | 10.38 | 10.40 | 9.611 | 9.633 | 29,492,904 | -0.63(-6.15%) |
Nov 22, 1999 | 9.611 | 10.43 | 9.589 | 10.26 | 36,413,276 | +0.70(+7.34%) |
Nov 19, 1999 | 9.682 | 9.727 | 9.518 | 9.563 | 21,492,276 | -0.14(-1.46%) |
Nov 18, 1999 | 9.682 | 9.775 | 9.656 | 9.704 | 23,658,946 | +0.05(+0.50%) |
Nov 17, 1999 | 9.749 | 9.842 | 9.633 | 9.656 | 21,144,248 | -0.07(-0.73%) |
Nov 16, 1999 | 9.656 | 9.798 | 9.611 | 9.727 | 23,435,768 | +0.26(+2.72%) |
Nov 15, 1999 | 9.402 | 9.518 | 9.376 | 9.469 | 14,338,812 | +0.09(+1.00%) |
Nov 12, 1999 | 9.495 | 9.518 | 9.283 | 9.376 | 17,129,198 | -0.05(-0.51%) |
Nov 11, 1999 | 9.238 | 9.447 | 9.189 | 9.424 | 22,428,656 | +0.24(+2.56%) |
Nov 10, 1999 | 9.402 | 9.447 | 9.096 | 9.189 | 22,669,516 | -0.28(-2.96%) |
Nov 09, 1999 | 9.611 | 9.611 | 9.331 | 9.469 | 19,290,242 | -0.12(-1.25%) |
Nov 08, 1999 | 9.518 | 9.704 | 9.424 | 9.589 | 18,919,708 | +0.09(+0.98%) |
Nov 05, 1999 | 9.913 | 10.03 | 9.402 | 9.495 | 25,785,158 | -0.23(-2.38%) |
Nov 04, 1999 | 10.17 | 10.22 | 9.682 | 9.727 | 32,770,906 | -0.35(-3.48%) |
Nov 03, 1999 | 9.122 | 10.36 | 8.794 | 10.08 | 58,323,240 | +1.12(+12.50%) |
Nov 02, 1999 | 8.958 | 9.051 | 8.865 | 8.958 | 36,632,972 | +0.12(+1.31%) |