Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 1.957 | 2.025 | 1.957 | 2.025 | 635,931 | +0.04(+2.27%) |
May 30, 2000 | 2.002 | 2.002 | 1.924 | 1.980 | 147,408 | -0.02(-1.12%) |
May 26, 2000 | 1.946 | 2.002 | 1.901 | 2.002 | 168,149 | +0.03(+1.71%) |
May 25, 2000 | 1.901 | 2.014 | 1.901 | 1.969 | 271,483 | +0.06(+2.94%) |
May 24, 2000 | 1.957 | 1.980 | 1.901 | 1.912 | 330,373 | -0.02(-1.16%) |
May 23, 2000 | 1.957 | 2.059 | 1.935 | 1.935 | 253,335 | +0.00(+0.00%) |
May 22, 2000 | 1.957 | 1.957 | 1.890 | 1.935 | 232,964 | -0.02(-1.15%) |
May 19, 2000 | 1.969 | 1.991 | 1.935 | 1.957 | 124,815 | -0.03(-1.69%) |
May 18, 2000 | 2.002 | 2.025 | 1.957 | 1.991 | 322,224 | -0.03(-1.67%) |
May 17, 2000 | 2.070 | 2.092 | 2.002 | 2.025 | 282,224 | -0.07(-3.23%) |
May 16, 2000 | 2.014 | 2.137 | 2.002 | 2.092 | 640,746 | +0.07(+3.33%) |
May 15, 2000 | 2.059 | 2.059 | 1.991 | 2.025 | 301,484 | -0.06(-2.70%) |
May 12, 2000 | 2.047 | 2.081 | 2.002 | 2.081 | 252,965 | +0.03(+1.65%) |
May 11, 2000 | 2.036 | 2.047 | 1.957 | 2.047 | 212,224 | -0.01(-0.55%) |
May 10, 2000 | 2.081 | 2.092 | 1.912 | 2.059 | 568,523 | -0.09(-4.19%) |
May 09, 2000 | 2.092 | 2.149 | 2.014 | 2.149 | 335,187 | +0.08(+3.80%) |
May 08, 2000 | 2.137 | 2.137 | 2.036 | 2.070 | 466,300 | -0.07(-3.16%) |
May 05, 2000 | 2.104 | 2.149 | 2.081 | 2.137 | 382,225 | +0.01(+0.53%) |
May 04, 2000 | 2.092 | 2.160 | 2.092 | 2.126 | 404,447 | +0.04(+2.16%) |
May 03, 2000 | 2.092 | 2.160 | 2.081 | 2.081 | 667,783 | +0.00(+0.00%) |
May 02, 2000 | 2.081 | 2.137 | 2.047 | 2.081 | 321,113 | -0.01(-0.54%) |
May 01, 2000 | 2.137 | 2.149 | 2.070 | 2.092 | 312,224 | -0.07(-3.13%) |
Apr 28, 2000 | 2.070 | 2.160 | 2.070 | 2.160 | 372,225 | +0.08(+3.78%) |
Apr 27, 2000 | 2.070 | 2.092 | 2.047 | 2.081 | 412,596 | +0.00(+0.00%) |
Apr 26, 2000 | 2.115 | 2.137 | 2.081 | 2.081 | 412,966 | -0.03(-1.60%) |
Apr 25, 2000 | 2.137 | 2.137 | 2.002 | 2.115 | 1,011,860 | +0.00(+0.00%) |
Apr 24, 2000 | 2.115 | 2.137 | 2.002 | 2.115 | 440,374 | -0.02(-1.05%) |
Apr 20, 2000 | 2.070 | 2.137 | 2.002 | 2.137 | 1,251,121 | +0.07(+3.26%) |
Apr 19, 2000 | 2.070 | 2.115 | 2.070 | 2.070 | 295,558 | +0.01(+0.55%) |
Apr 18, 2000 | 2.059 | 2.115 | 2.047 | 2.059 | 909,637 | +0.01(+0.55%) |
Apr 17, 2000 | 1.980 | 2.059 | 1.980 | 2.047 | 1,275,936 | -0.02(-1.09%) |
Apr 14, 2000 | 2.137 | 2.205 | 2.070 | 2.070 | 842,970 | -0.09(-4.17%) |
Apr 13, 2000 | 2.362 | 2.374 | 2.137 | 2.160 | 453,707 | -0.23(-9.43%) |
Apr 12, 2000 | 2.261 | 2.430 | 2.261 | 2.385 | 1,746,310 | +0.17(+7.61%) |
Apr 11, 2000 | 2.182 | 2.239 | 2.182 | 2.216 | 702,968 | +0.06(+2.60%) |
Apr 10, 2000 | 2.137 | 2.182 | 2.115 | 2.160 | 315,187 | +0.02(+1.05%) |
Apr 07, 2000 | 2.227 | 2.227 | 2.092 | 2.137 | 292,595 | -0.10(-4.52%) |
Apr 06, 2000 | 2.126 | 2.239 | 2.115 | 2.239 | 266,668 | +0.13(+6.42%) |
Apr 05, 2000 | 2.081 | 2.149 | 2.059 | 2.104 | 182,964 | +0.00(+0.00%) |
Apr 04, 2000 | 2.149 | 2.205 | 2.047 | 2.104 | 489,633 | -0.04(-2.09%) |
Apr 03, 2000 | 1.991 | 2.149 | 1.991 | 2.149 | 847,784 | +0.17(+8.52%) |
Mar 31, 2000 | 2.137 | 2.137 | 1.957 | 1.980 | 1,215,936 | -0.16(-7.37%) |
Mar 30, 2000 | 2.070 | 2.137 | 2.036 | 2.137 | 528,893 | -0.02(-1.04%) |
Mar 29, 2000 | 2.160 | 2.160 | 2.036 | 2.160 | 415,188 | +0.00(+0.00%) |
Mar 28, 2000 | 2.160 | 2.227 | 2.137 | 2.160 | 629,264 | -0.02(-1.03%) |
Mar 27, 2000 | 2.295 | 2.317 | 2.160 | 2.182 | 588,153 | -0.11(-4.90%) |
Mar 24, 2000 | 2.340 | 2.351 | 2.239 | 2.295 | 655,931 | -0.06(-2.39%) |
Mar 23, 2000 | 2.340 | 2.374 | 2.317 | 2.351 | 670,746 | +0.00(+0.00%) |
Mar 22, 2000 | 2.340 | 2.362 | 2.306 | 2.351 | 578,523 | -0.01(-0.48%) |
Mar 21, 2000 | 2.385 | 2.385 | 2.295 | 2.362 | 625,190 | -0.03(-1.41%) |
Mar 20, 2000 | 2.272 | 2.407 | 2.272 | 2.396 | 969,267 | +0.10(+4.41%) |
Mar 17, 2000 | 2.002 | 2.295 | 2.002 | 2.295 | 2,344,464 | +0.29(+14.61%) |
Mar 16, 2000 | 1.980 | 2.025 | 1.980 | 2.002 | 1,095,935 | +0.02(+1.14%) |
Mar 15, 2000 | 1.946 | 2.014 | 1.946 | 1.980 | 578,893 | +0.02(+1.15%) |
Mar 14, 2000 | 1.890 | 1.957 | 1.890 | 1.957 | 343,706 | +0.07(+3.57%) |
Mar 13, 2000 | 1.912 | 1.924 | 1.890 | 1.890 | 637,783 | -0.04(-2.33%) |
Mar 10, 2000 | 1.935 | 2.002 | 1.935 | 1.935 | 721,487 | -0.01(-0.58%) |
Mar 09, 2000 | 1.957 | 1.980 | 1.912 | 1.946 | 508,522 | -0.02(-1.14%) |
Mar 08, 2000 | 1.946 | 1.980 | 1.924 | 1.969 | 564,819 | +0.01(+0.57%) |
Mar 07, 2000 | 1.991 | 2.002 | 1.935 | 1.957 | 376,669 | -0.03(-1.69%) |
Mar 06, 2000 | 1.980 | 2.025 | 1.980 | 1.991 | 530,004 | +0.01(+0.57%) |
Mar 03, 2000 | 1.957 | 2.014 | 1.957 | 1.980 | 518,152 | +0.00(+0.00%) |
Mar 02, 2000 | 2.014 | 2.025 | 1.980 | 1.980 | 433,336 | -0.06(-2.76%) |