Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 8.211 | 8.234 | 7.909 | 8.163 | 30,609,058 | -0.05(-0.59%) |
Apr 27, 2000 | 8.234 | 8.327 | 8.163 | 8.211 | 33,895,364 | -0.12(-1.39%) |
Apr 26, 2000 | 8.211 | 8.376 | 8.140 | 8.327 | 25,960,914 | +0.12(+1.41%) |
Apr 25, 2000 | 7.909 | 8.327 | 7.861 | 8.211 | 41,257,540 | +0.16(+2.04%) |
Apr 24, 2000 | 7.931 | 8.211 | 7.883 | 8.047 | 27,167,626 | +0.07(+0.89%) |
Apr 20, 2000 | 7.767 | 8.047 | 7.767 | 7.976 | 17,169,386 | +0.21(+2.69%) |
Apr 19, 2000 | 7.883 | 8.002 | 7.674 | 7.767 | 18,356,272 | +0.04(+0.58%) |
Apr 18, 2000 | 7.909 | 7.976 | 7.629 | 7.722 | 22,170,918 | -0.21(-2.64%) |
Apr 17, 2000 | 7.838 | 7.954 | 7.603 | 7.931 | 32,703,122 | +0.05(+0.62%) |
Apr 14, 2000 | 8.163 | 8.420 | 7.816 | 7.883 | 33,159,658 | -0.44(-5.33%) |
Apr 13, 2000 | 8.211 | 8.420 | 8.140 | 8.327 | 20,163,392 | +0.16(+2.01%) |
Apr 12, 2000 | 8.163 | 8.443 | 8.096 | 8.163 | 24,211,664 | +0.04(+0.55%) |
Apr 11, 2000 | 8.118 | 8.189 | 8.025 | 8.118 | 20,328,968 | -0.09(-1.14%) |
Apr 10, 2000 | 8.211 | 8.305 | 7.838 | 8.211 | 39,177,408 | -0.19(-2.22%) |
Apr 07, 2000 | 8.678 | 8.816 | 8.189 | 8.398 | 65,694,524 | -0.16(-1.92%) |
Apr 06, 2000 | 8.514 | 8.794 | 8.398 | 8.562 | 43,872,708 | +0.21(+2.55%) |
Apr 05, 2000 | 8.234 | 8.420 | 8.211 | 8.350 | 26,851,748 | +0.07(+0.81%) |
Apr 04, 2000 | 8.585 | 8.865 | 7.909 | 8.282 | 47,207,508 | -0.23(-2.72%) |
Apr 03, 2000 | 8.118 | 8.585 | 8.025 | 8.514 | 45,386,456 | +0.77(+9.93%) |
Mar 31, 2000 | 8.189 | 8.234 | 7.745 | 7.745 | 40,821,100 | -0.28(-3.49%) |
Mar 30, 2000 | 7.465 | 8.047 | 7.364 | 8.025 | 73,573,784 | +0.89(+12.45%) |
Mar 29, 2000 | 7.301 | 7.323 | 7.136 | 7.136 | 31,323,602 | -0.16(-2.25%) |
Mar 28, 2000 | 7.278 | 7.372 | 7.207 | 7.301 | 33,370,242 | -0.02(-0.25%) |
Mar 27, 2000 | 7.394 | 7.416 | 7.278 | 7.319 | 23,917,756 | -0.07(-1.01%) |
Mar 24, 2000 | 7.301 | 7.416 | 7.278 | 7.394 | 27,631,396 | +0.12(+1.59%) |
Mar 23, 2000 | 7.278 | 7.349 | 7.207 | 7.278 | 37,094,332 | +0.02(+0.31%) |
Mar 22, 2000 | 7.581 | 7.674 | 7.207 | 7.256 | 43,088,772 | -0.32(-4.28%) |
Mar 21, 2000 | 7.278 | 8.256 | 7.092 | 7.581 | 92,408,560 | +0.14(+1.86%) |
Mar 20, 2000 | 7.416 | 7.558 | 7.394 | 7.443 | 37,626,956 | -0.12(-1.53%) |
Mar 17, 2000 | 7.603 | 7.603 | 7.278 | 7.558 | 43,458,236 | +0.00(+0.00%) |
Mar 16, 2000 | 7.510 | 7.652 | 7.487 | 7.558 | 35,511,996 | +0.05(+0.65%) |
Mar 15, 2000 | 7.207 | 7.603 | 7.185 | 7.510 | 35,022,504 | +0.24(+3.34%) |
Mar 14, 2000 | 7.394 | 7.394 | 7.185 | 7.267 | 32,111,822 | -0.15(-2.01%) |
Mar 13, 2000 | 7.185 | 7.465 | 7.136 | 7.416 | 29,246,954 | +0.30(+4.25%) |
Mar 10, 2000 | 7.230 | 7.256 | 7.114 | 7.114 | 29,076,556 | -0.16(-2.26%) |
Mar 09, 2000 | 7.185 | 7.278 | 7.136 | 7.278 | 23,427,998 | +0.09(+1.30%) |
Mar 08, 2000 | 7.323 | 7.372 | 7.163 | 7.185 | 31,641,890 | -0.12(-1.58%) |
Mar 07, 2000 | 7.416 | 7.465 | 7.278 | 7.301 | 32,191,930 | -0.12(-1.56%) |
Mar 06, 2000 | 7.745 | 7.790 | 7.301 | 7.416 | 34,966,508 | -0.16(-2.17%) |
Mar 03, 2000 | 7.465 | 7.696 | 7.372 | 7.581 | 35,804,296 | +0.07(+0.94%) |
Mar 02, 2000 | 7.629 | 7.767 | 7.465 | 7.510 | 29,921,576 | -0.12(-1.57%) |
Mar 01, 2000 | 7.536 | 8.025 | 7.323 | 7.629 | 58,168,384 | +0.09(+1.24%) |
Feb 29, 2000 | 7.487 | 7.629 | 7.487 | 7.536 | 36,242,880 | +0.05(+0.65%) |
Feb 28, 2000 | 7.394 | 7.581 | 7.394 | 7.487 | 29,168,988 | +0.16(+2.24%) |
Feb 25, 2000 | 7.510 | 7.536 | 7.323 | 7.323 | 30,759,362 | -0.16(-2.19%) |
Feb 24, 2000 | 7.652 | 7.674 | 7.372 | 7.487 | 32,423,680 | -0.09(-1.23%) |
Feb 23, 2000 | 7.931 | 8.096 | 7.536 | 7.581 | 39,654,576 | -0.21(-2.68%) |
Feb 22, 2000 | 7.443 | 7.909 | 7.416 | 7.790 | 45,583,376 | +0.47(+6.37%) |
Feb 18, 2000 | 7.278 | 7.416 | 7.230 | 7.323 | 29,798,868 | +0.04(+0.62%) |
Feb 17, 2000 | 7.416 | 7.465 | 7.207 | 7.278 | 43,029,296 | +0.19(+2.63%) |
Feb 16, 2000 | 7.114 | 7.185 | 7.021 | 7.092 | 36,987,700 | -0.04(-0.63%) |
Feb 15, 2000 | 7.114 | 7.136 | 6.976 | 7.136 | 40,784,124 | +0.07(+0.95%) |
Feb 14, 2000 | 7.207 | 7.256 | 6.998 | 7.069 | 56,600,248 | -0.04(-0.63%) |
Feb 11, 2000 | 7.443 | 7.510 | 7.114 | 7.114 | 41,175,556 | -0.30(-4.08%) |
Feb 10, 2000 | 7.465 | 7.581 | 7.394 | 7.416 | 40,871,200 | +0.09(+1.27%) |
Feb 09, 2000 | 7.256 | 7.465 | 7.256 | 7.323 | 49,234,592 | +0.04(+0.62%) |
Feb 08, 2000 | 7.558 | 7.581 | 7.136 | 7.278 | 71,415,424 | -0.40(-5.16%) |
Feb 07, 2000 | 7.790 | 7.816 | 7.603 | 7.674 | 34,169,984 | -0.02(-0.29%) |
Feb 04, 2000 | 7.883 | 7.883 | 7.603 | 7.696 | 44,685,308 | -0.14(-1.81%) |
Feb 03, 2000 | 7.816 | 8.002 | 7.790 | 7.838 | 53,645,088 | +0.14(+1.84%) |
Feb 02, 2000 | 7.816 | 7.879 | 7.674 | 7.696 | 37,334,656 | -0.14(-1.81%) |