Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 6.370 | 6.370 | 6.370 | 6.370 | 0 | +0.09(+1.43%) |
May 30, 2000 | 6.280 | 6.280 | 6.280 | 6.280 | 0 | +0.01(+0.16%) |
May 26, 2000 | 6.270 | 6.270 | 6.270 | 6.270 | 0 | +0.00(+0.00%) |
May 25, 2000 | 6.270 | 6.270 | 6.270 | 6.270 | 0 | -0.02(-0.32%) |
May 24, 2000 | 6.290 | 6.290 | 6.290 | 6.290 | 0 | -0.01(-0.16%) |
May 23, 2000 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.01(+0.16%) |
May 22, 2000 | 6.290 | 6.290 | 6.290 | 6.290 | 0 | -0.03(-0.47%) |
May 19, 2000 | 6.320 | 6.320 | 6.320 | 6.320 | 0 | -0.07(-1.10%) |
May 18, 2000 | 6.390 | 6.390 | 6.390 | 6.390 | 0 | -0.03(-0.47%) |
May 17, 2000 | 6.420 | 6.420 | 6.420 | 6.420 | 0 | -0.01(-0.16%) |
May 16, 2000 | 6.430 | 6.430 | 6.430 | 6.430 | 0 | -0.01(-0.16%) |
May 15, 2000 | 6.440 | 6.440 | 6.440 | 6.440 | 0 | +0.00(+0.00%) |
May 12, 2000 | 6.440 | 6.440 | 6.440 | 6.440 | 0 | +0.07(+1.10%) |
May 11, 2000 | 6.370 | 6.370 | 6.370 | 6.370 | 0 | +0.01(+0.16%) |
May 10, 2000 | 6.360 | 6.360 | 6.360 | 6.360 | 0 | -0.01(-0.16%) |
May 09, 2000 | 6.370 | 6.370 | 6.370 | 6.370 | 0 | -0.01(-0.16%) |
May 08, 2000 | 6.380 | 6.380 | 6.380 | 6.380 | 0 | +0.09(+1.43%) |
May 05, 2000 | 6.290 | 6.290 | 6.290 | 6.290 | 0 | +0.09(+1.45%) |
May 04, 2000 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | -0.03(-0.48%) |
May 03, 2000 | 6.230 | 6.230 | 6.230 | 6.230 | 0 | +0.00(+0.00%) |
May 02, 2000 | 6.230 | 6.230 | 6.230 | 6.230 | 0 | -0.01(-0.16%) |
May 01, 2000 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Apr 28, 2000 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.03(+0.48%) |
Apr 27, 2000 | 6.210 | 6.210 | 6.210 | 6.210 | 0 | +0.02(+0.32%) |
Apr 26, 2000 | 6.190 | 6.190 | 6.190 | 6.190 | 0 | +0.01(+0.16%) |
Apr 25, 2000 | 6.180 | 6.180 | 6.180 | 6.180 | 0 | +0.07(+1.15%) |
Apr 24, 2000 | 6.110 | 6.110 | 6.110 | 6.110 | 0 | -0.01(-0.16%) |
Apr 20, 2000 | 6.120 | 6.120 | 6.120 | 6.120 | 0 | +0.04(+0.66%) |
Apr 19, 2000 | 6.080 | 6.080 | 6.080 | 6.080 | 0 | +0.01(+0.16%) |
Apr 18, 2000 | 6.070 | 6.070 | 6.070 | 6.070 | 0 | -0.02(-0.33%) |
Apr 17, 2000 | 6.090 | 6.090 | 6.090 | 6.090 | 0 | +0.01(+0.16%) |
Apr 14, 2000 | 6.080 | 6.080 | 6.080 | 6.080 | 0 | -0.08(-1.30%) |
Apr 13, 2000 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | -0.01(-0.16%) |
Apr 12, 2000 | 6.170 | 6.170 | 6.170 | 6.170 | 0 | +0.01(+0.16%) |
Apr 11, 2000 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | +0.02(+0.33%) |
Apr 10, 2000 | 6.140 | 6.140 | 6.140 | 6.140 | 0 | -0.03(-0.49%) |
Apr 07, 2000 | 6.170 | 6.170 | 6.170 | 6.170 | 0 | +0.00(+0.00%) |
Apr 06, 2000 | 6.170 | 6.170 | 6.170 | 6.170 | 0 | +0.02(+0.33%) |
Apr 05, 2000 | 6.150 | 6.150 | 6.150 | 6.150 | 0 | +0.01(+0.16%) |
Apr 04, 2000 | 6.140 | 6.140 | 6.140 | 6.140 | 0 | -0.09(-1.44%) |
Apr 03, 2000 | 6.230 | 6.230 | 6.230 | 6.230 | 0 | -0.05(-0.80%) |
Mar 31, 2000 | 6.280 | 6.280 | 6.280 | 6.280 | 0 | +0.02(+0.32%) |
Mar 30, 2000 | 6.260 | 6.260 | 6.260 | 6.260 | 0 | -0.05(-0.79%) |
Mar 29, 2000 | 6.310 | 6.310 | 6.310 | 6.310 | 0 | +0.00(+0.00%) |
Mar 28, 2000 | 6.310 | 6.310 | 6.310 | 6.310 | 0 | -0.01(-0.16%) |
Mar 27, 2000 | 6.320 | 6.320 | 6.320 | 6.320 | 0 | +0.01(+0.16%) |
Mar 24, 2000 | 6.310 | 6.310 | 6.310 | 6.310 | 0 | +0.08(+1.28%) |
Mar 23, 2000 | 6.230 | 6.230 | 6.230 | 6.230 | 0 | +0.02(+0.32%) |
Mar 22, 2000 | 6.210 | 6.210 | 6.210 | 6.210 | 0 | -0.01(-0.16%) |
Mar 21, 2000 | 6.220 | 6.220 | 6.220 | 6.220 | 0 | -0.01(-0.16%) |
Mar 20, 2000 | 6.230 | 6.230 | 6.230 | 6.230 | 0 | +0.03(+0.48%) |
Mar 17, 2000 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | +0.00(+0.00%) |
Mar 16, 2000 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | -0.01(-0.16%) |
Mar 15, 2000 | 6.210 | 6.210 | 6.210 | 6.210 | 0 | +0.01(+0.16%) |
Mar 14, 2000 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | -0.01(-0.16%) |
Mar 13, 2000 | 6.210 | 6.210 | 6.210 | 6.210 | 0 | +0.00(+0.00%) |
Mar 10, 2000 | 6.210 | 6.210 | 6.210 | 6.210 | 0 | +0.06(+0.98%) |
Mar 09, 2000 | 6.150 | 6.150 | 6.150 | 6.150 | 0 | -0.02(-0.32%) |
Mar 08, 2000 | 6.170 | 6.170 | 6.170 | 6.170 | 0 | +0.00(+0.00%) |
Mar 07, 2000 | 6.170 | 6.170 | 6.170 | 6.170 | 0 | -0.03(-0.48%) |
Mar 06, 2000 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | +0.05(+0.81%) |
Mar 03, 2000 | 6.150 | 6.150 | 6.150 | 6.150 | 0 | -0.04(-0.65%) |
Mar 02, 2000 | 6.190 | 6.190 | 6.190 | 6.190 | 0 | +0.02(+0.32%) |