Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 6.290 | 6.290 | 6.290 | 6.290 | 0 | -0.09(-1.41%) |
May 30, 2000 | 6.380 | 6.380 | 6.380 | 6.380 | 0 | +0.05(+0.79%) |
May 26, 2000 | 6.330 | 6.330 | 6.330 | 6.330 | 0 | -0.06(-0.94%) |
May 25, 2000 | 6.390 | 6.390 | 6.390 | 6.390 | 0 | -0.08(-1.24%) |
May 24, 2000 | 6.470 | 6.470 | 6.470 | 6.470 | 0 | +0.02(+0.31%) |
May 23, 2000 | 6.450 | 6.450 | 6.450 | 6.450 | 0 | +0.01(+0.16%) |
May 22, 2000 | 6.440 | 6.440 | 6.440 | 6.440 | 0 | -0.07(-1.08%) |
May 19, 2000 | 6.510 | 6.510 | 6.510 | 6.510 | 0 | -0.05(-0.76%) |
May 18, 2000 | 6.560 | 6.560 | 6.560 | 6.560 | 0 | +0.08(+1.23%) |
May 17, 2000 | 6.480 | 6.480 | 6.480 | 6.480 | 0 | +0.05(+0.78%) |
May 16, 2000 | 6.430 | 6.430 | 6.430 | 6.430 | 0 | -0.04(-0.62%) |
May 15, 2000 | 6.470 | 6.470 | 6.470 | 6.470 | 0 | -0.04(-0.61%) |
May 12, 2000 | 6.510 | 6.510 | 6.510 | 6.510 | 0 | +0.08(+1.24%) |
May 11, 2000 | 6.430 | 6.430 | 6.430 | 6.430 | 0 | -0.04(-0.62%) |
May 10, 2000 | 6.470 | 6.470 | 6.470 | 6.470 | 0 | -0.06(-0.92%) |
May 09, 2000 | 6.530 | 6.530 | 6.530 | 6.530 | 0 | -0.04(-0.61%) |
May 08, 2000 | 6.570 | 6.570 | 6.570 | 6.570 | 0 | +0.06(+0.92%) |
May 05, 2000 | 6.510 | 6.510 | 6.510 | 6.510 | 0 | +0.05(+0.77%) |
May 04, 2000 | 6.460 | 6.460 | 6.460 | 6.460 | 0 | +0.06(+0.94%) |
May 03, 2000 | 6.400 | 6.400 | 6.400 | 6.400 | 0 | +0.08(+1.27%) |
May 02, 2000 | 6.320 | 6.320 | 6.320 | 6.320 | 0 | +0.03(+0.48%) |
May 01, 2000 | 6.290 | 6.290 | 6.290 | 6.290 | 0 | +0.06(+0.96%) |
Apr 28, 2000 | 6.230 | 6.230 | 6.230 | 6.230 | 0 | +0.00(+0.00%) |
Apr 27, 2000 | 6.230 | 6.230 | 6.230 | 6.230 | 0 | +0.09(+1.47%) |
Apr 26, 2000 | 6.140 | 6.140 | 6.140 | 6.140 | 0 | +0.00(+0.00%) |
Apr 25, 2000 | 6.140 | 6.140 | 6.140 | 6.140 | 0 | +0.14(+2.33%) |
Apr 24, 2000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.01(+0.17%) |
Apr 20, 2000 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Apr 19, 2000 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | -0.06(-0.99%) |
Apr 18, 2000 | 6.050 | 6.050 | 6.050 | 6.050 | 0 | +0.04(+0.67%) |
Apr 17, 2000 | 6.010 | 6.010 | 6.010 | 6.010 | 0 | +0.16(+2.74%) |
Apr 14, 2000 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | -0.09(-1.52%) |
Apr 13, 2000 | 5.940 | 5.940 | 5.940 | 5.940 | 0 | -0.03(-0.50%) |
Apr 12, 2000 | 5.970 | 5.970 | 5.970 | 5.970 | 0 | +0.08(+1.36%) |
Apr 11, 2000 | 5.890 | 5.890 | 5.890 | 5.890 | 0 | +0.09(+1.55%) |
Apr 10, 2000 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | -0.06(-1.02%) |
Apr 07, 2000 | 5.860 | 5.860 | 5.860 | 5.860 | 0 | -0.07(-1.18%) |
Apr 06, 2000 | 5.930 | 5.930 | 5.930 | 5.930 | 0 | +0.03(+0.51%) |
Apr 05, 2000 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Apr 04, 2000 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | -0.10(-1.67%) |
Apr 03, 2000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | -0.03(-0.50%) |
Mar 31, 2000 | 6.030 | 6.030 | 6.030 | 6.030 | 0 | -0.03(-0.50%) |
Mar 30, 2000 | 6.060 | 6.060 | 6.060 | 6.060 | 0 | -0.12(-1.94%) |
Mar 29, 2000 | 6.180 | 6.180 | 6.180 | 6.180 | 0 | +0.01(+0.16%) |
Mar 28, 2000 | 6.170 | 6.170 | 6.170 | 6.170 | 0 | -0.04(-0.64%) |
Mar 27, 2000 | 6.210 | 6.210 | 6.210 | 6.210 | 0 | +0.01(+0.16%) |
Mar 24, 2000 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | +0.12(+1.97%) |
Mar 23, 2000 | 6.080 | 6.080 | 6.080 | 6.080 | 0 | -0.05(-0.82%) |
Mar 22, 2000 | 6.130 | 6.130 | 6.130 | 6.130 | 0 | +0.00(+0.00%) |
Mar 21, 2000 | 6.130 | 6.130 | 6.130 | 6.130 | 0 | -0.05(-0.81%) |
Mar 20, 2000 | 6.180 | 6.180 | 6.180 | 6.180 | 0 | -0.02(-0.32%) |
Mar 17, 2000 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | -0.06(-0.96%) |
Mar 16, 2000 | 6.260 | 6.260 | 6.260 | 6.260 | 0 | -0.03(-0.48%) |
Mar 15, 2000 | 6.290 | 6.290 | 6.290 | 6.290 | 0 | -0.02(-0.32%) |
Mar 14, 2000 | 6.310 | 6.310 | 6.310 | 6.310 | 0 | -0.05(-0.79%) |
Mar 13, 2000 | 6.360 | 6.360 | 6.360 | 6.360 | 0 | -0.03(-0.47%) |
Mar 10, 2000 | 6.390 | 6.390 | 6.390 | 6.390 | 0 | +0.04(+0.63%) |
Mar 09, 2000 | 6.350 | 6.350 | 6.350 | 6.350 | 0 | -0.03(-0.47%) |
Mar 08, 2000 | 6.380 | 6.380 | 6.380 | 6.380 | 0 | -0.01(-0.16%) |
Mar 07, 2000 | 6.390 | 6.390 | 6.390 | 6.390 | 0 | -0.03(-0.47%) |
Mar 06, 2000 | 6.420 | 6.420 | 6.420 | 6.420 | 0 | +0.03(+0.47%) |
Mar 03, 2000 | 6.390 | 6.390 | 6.390 | 6.390 | 0 | -0.01(-0.16%) |
Mar 02, 2000 | 6.400 | 6.400 | 6.400 | 6.400 | 0 | +0.01(+0.16%) |