Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 1.924 | 2.070 | 1.924 | 2.070 | 462,596 | +0.14(+6.98%) |
Feb 28, 2000 | 1.991 | 2.002 | 1.924 | 1.935 | 482,226 | -0.08(-3.91%) |
Feb 25, 2000 | 1.969 | 2.025 | 1.946 | 2.014 | 462,226 | +0.02(+1.13%) |
Feb 24, 2000 | 1.980 | 2.014 | 1.935 | 1.991 | 316,298 | -0.03(-1.67%) |
Feb 23, 2000 | 1.980 | 2.070 | 1.946 | 2.025 | 527,041 | +0.03(+1.69%) |
Feb 22, 2000 | 2.025 | 2.025 | 1.912 | 1.991 | 237,409 | +0.00(+0.00%) |
Feb 18, 2000 | 2.081 | 2.081 | 1.991 | 1.991 | 221,853 | -0.11(-5.35%) |
Feb 17, 2000 | 2.047 | 2.182 | 2.036 | 2.104 | 674,450 | +0.03(+1.63%) |
Feb 16, 2000 | 2.092 | 2.104 | 1.935 | 2.070 | 351,114 | -0.07(-3.16%) |
Feb 15, 2000 | 2.126 | 2.137 | 1.924 | 2.137 | 418,151 | -0.01(-0.52%) |
Feb 14, 2000 | 1.811 | 2.149 | 1.800 | 2.149 | 874,822 | +0.34(+18.63%) |
Feb 11, 2000 | 1.845 | 1.856 | 1.800 | 1.811 | 438,892 | -0.06(-3.01%) |
Feb 10, 2000 | 1.890 | 1.890 | 1.822 | 1.867 | 466,300 | -0.02(-1.19%) |
Feb 09, 2000 | 1.980 | 1.980 | 1.890 | 1.890 | 237,779 | -0.11(-5.62%) |
Feb 08, 2000 | 2.047 | 2.059 | 1.991 | 2.002 | 484,818 | -0.07(-3.26%) |
Feb 07, 2000 | 2.171 | 2.261 | 2.025 | 2.070 | 1,183,343 | -0.10(-4.66%) |
Feb 04, 2000 | 1.822 | 2.171 | 1.822 | 2.171 | 2,525,206 | +0.39(+22.15%) |
Feb 03, 2000 | 1.676 | 1.800 | 1.654 | 1.777 | 505,559 | +0.12(+7.48%) |
Feb 02, 2000 | 1.654 | 1.665 | 1.631 | 1.654 | 833,340 | +0.02(+1.38%) |
Feb 01, 2000 | 1.642 | 1.642 | 1.620 | 1.631 | 275,187 | -0.01(-0.68%) |
Jan 31, 2000 | 1.654 | 1.654 | 1.642 | 1.642 | 398,151 | -0.01(-0.68%) |
Jan 28, 2000 | 1.699 | 1.721 | 1.642 | 1.654 | 345,928 | +0.00(+0.00%) |
Jan 27, 2000 | 1.755 | 1.755 | 1.654 | 1.654 | 571,856 | -0.12(-6.96%) |
Jan 26, 2000 | 1.834 | 1.834 | 1.766 | 1.777 | 456,300 | -0.08(-4.24%) |
Jan 25, 2000 | 1.800 | 1.856 | 1.789 | 1.856 | 336,299 | +0.07(+3.77%) |
Jan 24, 2000 | 1.867 | 1.879 | 1.789 | 1.789 | 709,635 | -0.10(-5.36%) |
Jan 21, 2000 | 1.935 | 1.957 | 1.879 | 1.890 | 407,410 | -0.07(-3.45%) |
Jan 20, 2000 | 1.856 | 1.957 | 1.856 | 1.957 | 696,672 | +0.09(+4.82%) |
Jan 19, 2000 | 1.811 | 1.867 | 1.811 | 1.867 | 473,337 | +0.06(+3.11%) |
Jan 18, 2000 | 1.856 | 1.856 | 1.800 | 1.811 | 312,595 | -0.02(-1.23%) |
Jan 14, 2000 | 1.822 | 1.867 | 1.811 | 1.834 | 242,964 | -0.01(-0.61%) |
Jan 13, 2000 | 1.822 | 1.856 | 1.789 | 1.845 | 408,521 | +0.03(+1.86%) |
Jan 12, 2000 | 1.845 | 1.845 | 1.789 | 1.811 | 212,224 | -0.06(-3.01%) |
Jan 11, 2000 | 1.879 | 1.890 | 1.822 | 1.867 | 352,595 | -0.07(-3.49%) |
Jan 10, 2000 | 1.822 | 1.935 | 1.800 | 1.935 | 205,927 | +0.08(+4.24%) |
Jan 07, 2000 | 1.789 | 1.867 | 1.777 | 1.856 | 162,593 | +0.05(+2.48%) |
Jan 06, 2000 | 1.800 | 1.822 | 1.777 | 1.811 | 329,632 | +0.00(+0.00%) |
Jan 05, 2000 | 1.856 | 1.856 | 1.789 | 1.811 | 189,631 | -0.03(-1.83%) |
Jan 04, 2000 | 1.845 | 1.901 | 1.845 | 1.845 | 507,041 | -0.01(-0.61%) |
Jan 03, 2000 | 1.991 | 1.991 | 1.822 | 1.856 | 380,003 | -0.11(-5.71%) |
Dec 31, 1999 | 1.935 | 1.969 | 1.901 | 1.969 | 192,223 | +0.02(+1.16%) |
Dec 30, 1999 | 1.935 | 1.969 | 1.935 | 1.946 | 284,446 | -0.02(-1.14%) |
Dec 29, 1999 | 1.924 | 1.980 | 1.890 | 1.969 | 430,373 | +0.11(+6.06%) |
Dec 28, 1999 | 1.867 | 1.912 | 1.856 | 1.856 | 218,149 | -0.08(-4.07%) |
Dec 27, 1999 | 1.879 | 1.957 | 1.867 | 1.935 | 342,225 | +0.01(+0.58%) |
Dec 23, 1999 | 1.957 | 1.969 | 1.912 | 1.924 | 255,187 | -0.03(-1.72%) |
Dec 22, 1999 | 1.980 | 1.991 | 1.935 | 1.957 | 482,226 | -0.02(-1.14%) |
Dec 21, 1999 | 1.980 | 2.002 | 1.957 | 1.980 | 381,855 | +0.00(+0.00%) |
Dec 20, 1999 | 1.800 | 2.014 | 1.800 | 1.980 | 805,562 | +0.12(+6.67%) |
Dec 17, 1999 | 1.789 | 1.867 | 1.789 | 1.856 | 917,415 | +0.00(+0.00%) |
Dec 16, 1999 | 1.845 | 1.867 | 1.845 | 1.856 | 183,705 | -0.01(-0.60%) |
Dec 15, 1999 | 1.845 | 1.867 | 1.811 | 1.867 | 393,336 | +0.01(+0.61%) |
Dec 14, 1999 | 1.620 | 1.890 | 1.620 | 1.856 | 1,643,347 | +0.21(+13.01%) |
Dec 13, 1999 | 1.665 | 1.687 | 1.620 | 1.642 | 705,191 | -0.02(-1.35%) |
Dec 10, 1999 | 1.654 | 1.710 | 1.631 | 1.665 | 797,414 | -0.01(-0.67%) |
Dec 09, 1999 | 1.777 | 1.777 | 1.642 | 1.676 | 830,377 | -0.12(-6.88%) |
Dec 08, 1999 | 1.800 | 1.822 | 1.777 | 1.800 | 445,559 | +0.00(+0.00%) |
Dec 07, 1999 | 1.789 | 1.822 | 1.777 | 1.800 | 1,125,935 | +0.00(+0.00%) |
Dec 06, 1999 | 1.845 | 1.867 | 1.789 | 1.800 | 453,707 | -0.07(-3.61%) |
Dec 03, 1999 | 1.901 | 1.901 | 1.834 | 1.867 | 220,742 | -0.03(-1.77%) |
Dec 02, 1999 | 1.901 | 1.957 | 1.890 | 1.901 | 162,593 | -0.02(-1.17%) |