Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 2.506 | 2.525 | 2.497 | 2.525 | 86,173 | +0.04(+1.50%) |
Oct 30, 2000 | 2.487 | 2.506 | 2.487 | 2.487 | 45,323 | -0.01(-0.37%) |
Oct 27, 2000 | 2.543 | 2.543 | 2.469 | 2.497 | 31,308 | -0.05(-1.83%) |
Oct 26, 2000 | 2.525 | 2.543 | 2.525 | 2.543 | 31,905 | +0.03(+1.11%) |
Oct 25, 2000 | 2.580 | 2.580 | 2.515 | 2.515 | 44,428 | -0.07(-2.53%) |
Oct 24, 2000 | 2.646 | 2.646 | 2.571 | 2.580 | 28,625 | -0.07(-2.46%) |
Oct 23, 2000 | 2.441 | 2.646 | 2.441 | 2.646 | 115,991 | +0.21(+8.81%) |
Oct 20, 2000 | 2.431 | 2.441 | 2.422 | 2.431 | 17,890 | +0.01(+0.39%) |
Oct 19, 2000 | 2.441 | 2.450 | 2.422 | 2.422 | 21,468 | +0.00(+0.00%) |
Oct 18, 2000 | 2.394 | 2.431 | 2.394 | 2.422 | 6,559 | +0.02(+0.77%) |
Oct 17, 2000 | 2.394 | 2.413 | 2.376 | 2.403 | 79,017 | +0.01(+0.39%) |
Oct 16, 2000 | 2.459 | 2.459 | 2.394 | 2.394 | 30,712 | -0.07(-2.65%) |
Oct 13, 2000 | 2.431 | 2.478 | 2.431 | 2.459 | 41,148 | +0.05(+1.93%) |
Oct 12, 2000 | 2.385 | 2.413 | 2.385 | 2.413 | 22,065 | +0.03(+1.17%) |
Oct 11, 2000 | 2.413 | 2.413 | 2.385 | 2.385 | 16,996 | -0.03(-1.16%) |
Oct 10, 2000 | 2.459 | 2.478 | 2.413 | 2.413 | 16,698 | -0.06(-2.26%) |
Oct 09, 2000 | 2.515 | 2.515 | 2.441 | 2.469 | 28,625 | -0.07(-2.57%) |
Oct 06, 2000 | 2.562 | 2.562 | 2.534 | 2.534 | 33,396 | -0.04(-1.45%) |
Oct 05, 2000 | 2.487 | 2.571 | 2.487 | 2.571 | 41,446 | +0.08(+3.37%) |
Oct 04, 2000 | 2.487 | 2.487 | 2.487 | 2.487 | 27,730 | +0.00(+0.00%) |
Oct 03, 2000 | 2.525 | 2.525 | 2.487 | 2.487 | 31,606 | -0.05(-1.84%) |
Oct 02, 2000 | 2.553 | 2.590 | 2.515 | 2.534 | 60,530 | -0.05(-1.81%) |
Sep 29, 2000 | 2.571 | 2.627 | 2.571 | 2.580 | 59,635 | +0.00(+0.00%) |
Sep 28, 2000 | 2.534 | 2.580 | 2.534 | 2.580 | 15,803 | +0.05(+1.84%) |
Sep 27, 2000 | 2.525 | 2.534 | 2.525 | 2.534 | 19,977 | +0.00(+0.00%) |
Sep 26, 2000 | 2.543 | 2.543 | 2.525 | 2.534 | 119,569 | -0.01(-0.37%) |
Sep 25, 2000 | 2.553 | 2.571 | 2.543 | 2.543 | 51,883 | -0.03(-1.09%) |
Sep 22, 2000 | 2.590 | 2.590 | 2.571 | 2.571 | 37,570 | -0.03(-1.07%) |
Sep 21, 2000 | 2.599 | 2.608 | 2.599 | 2.599 | 37,868 | +0.00(+0.00%) |
Sep 20, 2000 | 2.608 | 2.627 | 2.599 | 2.599 | 46,217 | -0.01(-0.36%) |
Sep 19, 2000 | 2.618 | 2.618 | 2.599 | 2.608 | 64,406 | -0.01(-0.36%) |
Sep 18, 2000 | 2.636 | 2.636 | 2.618 | 2.618 | 56,057 | -0.04(-1.40%) |
Sep 15, 2000 | 2.646 | 2.683 | 2.636 | 2.655 | 109,133 | -0.03(-1.04%) |
Sep 14, 2000 | 2.618 | 2.683 | 2.618 | 2.683 | 54,268 | +0.07(+2.49%) |
Sep 13, 2000 | 2.571 | 2.618 | 2.571 | 2.618 | 31,905 | +0.04(+1.44%) |
Sep 12, 2000 | 2.571 | 2.590 | 2.571 | 2.580 | 53,970 | +0.00(+0.00%) |
Sep 11, 2000 | 2.571 | 2.599 | 2.571 | 2.580 | 71,264 | +0.02(+0.73%) |
Sep 08, 2000 | 2.543 | 2.562 | 2.525 | 2.562 | 651,222 | +0.03(+1.10%) |
Sep 07, 2000 | 2.515 | 2.534 | 2.506 | 2.534 | 56,952 | +0.03(+1.11%) |
Sep 06, 2000 | 2.497 | 2.506 | 2.487 | 2.506 | 53,373 | +0.01(+0.37%) |
Sep 05, 2000 | 2.506 | 2.506 | 2.441 | 2.497 | 43,832 | +0.01(+0.38%) |
Sep 01, 2000 | 2.515 | 2.525 | 2.478 | 2.487 | 61,723 | -0.04(-1.48%) |
Aug 31, 2000 | 2.497 | 2.525 | 2.497 | 2.525 | 106,449 | +0.02(+0.74%) |
Aug 30, 2000 | 2.525 | 2.525 | 2.506 | 2.506 | 134,478 | -0.02(-0.74%) |
Aug 29, 2000 | 2.497 | 2.525 | 2.497 | 2.525 | 56,653 | +0.03(+1.12%) |
Aug 28, 2000 | 2.515 | 2.525 | 2.497 | 2.497 | 70,668 | -0.02(-0.74%) |
Aug 25, 2000 | 2.525 | 2.525 | 2.506 | 2.515 | 38,763 | -0.01(-0.37%) |
Aug 24, 2000 | 2.441 | 2.534 | 2.441 | 2.525 | 116,886 | +0.09(+3.83%) |
Aug 23, 2000 | 2.422 | 2.450 | 2.394 | 2.431 | 81,700 | +0.00(+0.00%) |
Aug 22, 2000 | 2.506 | 2.515 | 2.431 | 2.431 | 90,646 | -0.10(-4.04%) |
Aug 21, 2000 | 2.571 | 2.571 | 2.534 | 2.534 | 92,435 | -0.04(-1.45%) |
Aug 18, 2000 | 2.599 | 2.599 | 2.562 | 2.571 | 935,386 | -0.01(-0.36%) |
Aug 17, 2000 | 2.608 | 2.627 | 2.553 | 2.580 | 108,537 | -0.03(-1.07%) |
Aug 16, 2000 | 2.636 | 2.646 | 2.590 | 2.608 | 68,282 | -0.02(-0.71%) |
Aug 15, 2000 | 2.674 | 2.683 | 2.627 | 2.627 | 60,828 | -0.03(-1.05%) |
Aug 14, 2000 | 2.599 | 2.655 | 2.599 | 2.655 | 37,570 | +0.07(+2.52%) |
Aug 11, 2000 | 2.674 | 2.674 | 2.590 | 2.590 | 22,959 | -0.11(-4.14%) |
Aug 10, 2000 | 2.664 | 2.730 | 2.655 | 2.702 | 63,810 | +0.08(+3.20%) |
Aug 09, 2000 | 2.543 | 2.646 | 2.534 | 2.618 | 191,728 | +0.09(+3.69%) |
Aug 08, 2000 | 2.543 | 2.553 | 2.515 | 2.525 | 141,933 | -0.05(-1.81%) |
Aug 07, 2000 | 2.599 | 2.599 | 2.543 | 2.571 | 14,610 | -0.02(-0.72%) |
Aug 04, 2000 | 2.599 | 2.608 | 2.571 | 2.590 | 42,639 | +0.01(+0.36%) |
Aug 03, 2000 | 2.590 | 2.608 | 2.580 | 2.580 | 26,239 | -0.02(-0.72%) |
Aug 02, 2000 | 2.487 | 2.608 | 2.487 | 2.599 | 40,254 | +0.10(+4.10%) |