Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 9.894 | 10.82 | 9.894 | 10.82 | 33,661 | +0.92(+9.35%) |
Jun 29, 2000 | 9.940 | 9.940 | 9.801 | 9.894 | 11,085 | -0.05(-0.47%) |
Jun 28, 2000 | 9.940 | 9.940 | 9.894 | 9.940 | 44,341 | +0.00(+0.00%) |
Jun 27, 2000 | 9.940 | 9.986 | 9.940 | 9.940 | 7,435 | +0.05(+0.47%) |
Jun 26, 2000 | 9.847 | 9.894 | 9.847 | 9.894 | 31,363 | -0.09(-0.93%) |
Jun 23, 2000 | 10.17 | 10.45 | 9.986 | 9.986 | 88,412 | -0.23(-2.26%) |
Jun 22, 2000 | 10.31 | 10.31 | 10.22 | 10.22 | 11,355 | -0.05(-0.45%) |
Jun 21, 2000 | 10.36 | 10.36 | 10.26 | 10.26 | 4,731 | -0.14(-1.33%) |
Jun 20, 2000 | 10.22 | 10.40 | 10.22 | 10.40 | 7,570 | +0.09(+0.90%) |
Jun 19, 2000 | 10.36 | 10.36 | 10.22 | 10.31 | 15,546 | +0.05(+0.45%) |
Jun 16, 2000 | 10.36 | 10.40 | 10.26 | 10.26 | 27,307 | -0.18(-1.77%) |
Jun 15, 2000 | 10.68 | 10.68 | 10.36 | 10.45 | 48,397 | -0.28(-2.59%) |
Jun 14, 2000 | 10.96 | 10.96 | 10.73 | 10.73 | 22,441 | -0.28(-2.52%) |
Jun 13, 2000 | 11.05 | 11.05 | 10.86 | 11.00 | 13,113 | -0.14(-1.24%) |
Jun 12, 2000 | 11.28 | 11.33 | 11.10 | 11.14 | 29,876 | +0.00(+0.00%) |
Jun 09, 2000 | 11.05 | 11.28 | 11.00 | 11.14 | 24,333 | +0.09(+0.84%) |
Jun 08, 2000 | 10.26 | 11.05 | 10.26 | 11.05 | 16,222 | +0.92(+9.13%) |
Jun 06, 2000 | 10.08 | 10.17 | 10.08 | 10.12 | 946 | +0.05(+0.46%) |
Jun 05, 2000 | 9.894 | 10.08 | 9.894 | 10.08 | 7,705 | +0.23(+2.35%) |
Jun 02, 2000 | 9.755 | 9.894 | 9.755 | 9.847 | 26,767 | +0.05(+0.47%) |
Jun 01, 2000 | 9.431 | 9.801 | 9.431 | 9.801 | 13,248 | +0.46(+4.95%) |
May 31, 2000 | 9.570 | 9.570 | 9.339 | 9.339 | 119,911 | -0.23(-2.42%) |
May 30, 2000 | 9.570 | 9.570 | 9.524 | 9.570 | 16,087 | +0.05(+0.49%) |
May 26, 2000 | 9.524 | 9.524 | 9.524 | 9.524 | 50,830 | +0.00(+0.00%) |
May 25, 2000 | 9.431 | 9.570 | 9.431 | 9.524 | 82,464 | +0.09(+0.98%) |
May 24, 2000 | 9.478 | 9.801 | 9.385 | 9.431 | 17,439 | -0.05(-0.49%) |
May 23, 2000 | 9.478 | 9.616 | 9.478 | 9.478 | 24,063 | -0.05(-0.49%) |
May 22, 2000 | 9.200 | 9.524 | 9.200 | 9.524 | 15,681 | +0.28(+3.00%) |
May 19, 2000 | 9.339 | 9.524 | 9.246 | 9.246 | 34,337 | -0.05(-0.50%) |
May 18, 2000 | 9.431 | 9.431 | 9.293 | 9.293 | 22,711 | -0.18(-1.95%) |
May 17, 2000 | 9.431 | 9.570 | 9.431 | 9.478 | 6,218 | +0.05(+0.49%) |
May 16, 2000 | 9.570 | 9.570 | 9.431 | 9.431 | 27,443 | -0.14(-1.45%) |
May 15, 2000 | 9.524 | 9.570 | 9.524 | 9.570 | 16,357 | +0.00(+0.00%) |
May 12, 2000 | 10.03 | 10.12 | 9.570 | 9.570 | 96,659 | -0.46(-4.61%) |
May 11, 2000 | 10.26 | 10.26 | 10.03 | 10.03 | 11,085 | -0.05(-0.46%) |
May 10, 2000 | 9.847 | 10.08 | 9.847 | 10.08 | 6,759 | +0.18(+1.87%) |
May 09, 2000 | 9.986 | 9.986 | 9.801 | 9.894 | 31,633 | -0.05(-0.47%) |
May 08, 2000 | 10.08 | 10.08 | 9.940 | 9.940 | 4,461 | -0.23(-2.27%) |
May 05, 2000 | 10.26 | 10.26 | 10.17 | 10.17 | 2,838 | +0.00(+0.00%) |
May 04, 2000 | 9.986 | 10.31 | 9.986 | 10.17 | 11,490 | +0.09(+0.92%) |
May 03, 2000 | 10.12 | 10.12 | 9.940 | 10.08 | 10,139 | -0.05(-0.46%) |
May 02, 2000 | 10.63 | 10.73 | 10.12 | 10.12 | 8,922 | -0.62(-5.81%) |
May 01, 2000 | 10.75 | 10.75 | 10.75 | 10.75 | 261,993 | +0.21(+1.97%) |
Apr 28, 2000 | 9.801 | 10.54 | 9.801 | 10.54 | 13,248 | +0.79(+8.06%) |
Apr 27, 2000 | 9.755 | 9.755 | 9.755 | 9.755 | 38,663 | -0.23(-2.31%) |
Apr 26, 2000 | 10.49 | 10.49 | 9.986 | 9.986 | 7,976 | -0.46(-4.42%) |
Apr 25, 2000 | 10.59 | 10.73 | 10.45 | 10.45 | 4,731 | -0.14(-1.31%) |
Apr 24, 2000 | 10.54 | 10.73 | 10.54 | 10.59 | 2,703 | +0.05(+0.44%) |
Apr 20, 2000 | 10.73 | 10.91 | 10.49 | 10.54 | 8,922 | -0.18(-1.72%) |
Apr 19, 2000 | 10.36 | 10.73 | 10.36 | 10.73 | 9,327 | +0.37(+3.57%) |
Apr 18, 2000 | 9.986 | 10.54 | 9.986 | 10.36 | 10,815 | +0.32(+3.23%) |
Apr 17, 2000 | 9.847 | 10.03 | 9.847 | 10.03 | 4,055 | +0.18(+1.88%) |
Apr 14, 2000 | 9.940 | 9.986 | 9.709 | 9.847 | 47,721 | -0.79(-7.39%) |
Apr 13, 2000 | 10.80 | 10.80 | 10.63 | 10.63 | 43,800 | -0.09(-0.86%) |
Apr 12, 2000 | 10.82 | 11.05 | 10.73 | 10.73 | 6,894 | -0.14(-1.28%) |
Apr 11, 2000 | 10.96 | 10.96 | 10.77 | 10.86 | 29,606 | -0.14(-1.26%) |
Apr 10, 2000 | 10.91 | 11.10 | 10.73 | 11.00 | 6,083 | +0.09(+0.85%) |
Apr 07, 2000 | 10.73 | 11.19 | 10.73 | 10.91 | 11,761 | +0.23(+2.16%) |
Apr 06, 2000 | 11.60 | 11.60 | 10.68 | 10.68 | 10,274 | -0.92(-7.97%) |
Apr 05, 2000 | 11.70 | 11.84 | 11.56 | 11.60 | 37,311 | -0.18(-1.57%) |
Apr 04, 2000 | 11.56 | 11.79 | 11.47 | 11.79 | 16,898 | +0.18(+1.59%) |