Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 11.37 | 11.46 | 10.95 | 11.46 | 43,060 | +0.19(+1.65%) |
Sep 28, 2000 | 11.04 | 11.55 | 11.04 | 11.28 | 41,987 | +0.33(+2.98%) |
Sep 27, 2000 | 10.95 | 10.95 | 10.95 | 10.95 | 1,073 | +0.09(+0.86%) |
Sep 26, 2000 | 10.44 | 10.86 | 10.44 | 10.86 | 18,511 | +0.47(+4.48%) |
Sep 25, 2000 | 10.25 | 10.39 | 10.25 | 10.39 | 21,194 | +0.19(+1.83%) |
Sep 22, 2000 | 9.877 | 10.20 | 9.877 | 10.20 | 16,902 | +0.28(+2.82%) |
Sep 21, 2000 | 9.971 | 9.971 | 9.924 | 9.924 | 1,073 | +0.05(+0.47%) |
Sep 20, 2000 | 9.738 | 10.02 | 9.738 | 9.877 | 10,329 | +0.19(+1.92%) |
Sep 19, 2000 | 9.598 | 9.738 | 9.598 | 9.691 | 14,755 | +0.00(+0.00%) |
Sep 18, 2000 | 9.691 | 9.738 | 9.551 | 9.691 | 9,121 | +0.00(+0.00%) |
Sep 15, 2000 | 9.644 | 9.877 | 9.644 | 9.691 | 13,816 | -0.05(-0.48%) |
Sep 14, 2000 | 9.551 | 9.738 | 9.505 | 9.738 | 13,548 | +0.23(+2.45%) |
Sep 13, 2000 | 9.738 | 9.738 | 9.458 | 9.505 | 92,693 | -0.14(-1.45%) |
Sep 12, 2000 | 9.784 | 9.924 | 9.644 | 9.644 | 7,780 | -0.23(-2.36%) |
Sep 11, 2000 | 9.877 | 9.877 | 9.877 | 9.877 | 4,024 | -0.19(-1.85%) |
Sep 08, 2000 | 9.877 | 10.06 | 9.877 | 10.06 | 3,890 | +0.19(+1.89%) |
Sep 07, 2000 | 9.831 | 9.877 | 9.738 | 9.877 | 6,170 | +0.00(+0.00%) |
Sep 06, 2000 | 9.598 | 9.877 | 9.598 | 9.877 | 28,304 | +0.19(+1.92%) |
Sep 05, 2000 | 9.831 | 9.831 | 9.691 | 9.691 | 14,755 | -0.14(-1.42%) |
Sep 01, 2000 | 9.971 | 10.06 | 9.831 | 9.831 | 22,133 | -0.19(-1.86%) |
Aug 31, 2000 | 9.738 | 10.02 | 9.691 | 10.02 | 61,303 | +0.28(+2.87%) |
Aug 30, 2000 | 10.06 | 10.06 | 9.738 | 9.738 | 15,024 | -0.51(-5.00%) |
Aug 29, 2000 | 10.39 | 10.39 | 10.25 | 10.25 | 4,158 | +0.09(+0.92%) |
Aug 28, 2000 | 10.34 | 10.44 | 10.16 | 10.16 | 6,304 | -0.28(-2.68%) |
Aug 25, 2000 | 9.738 | 10.44 | 9.738 | 10.44 | 13,280 | +0.65(+6.67%) |
Aug 23, 2000 | 9.644 | 9.784 | 9.644 | 9.784 | 3,085 | +0.09(+0.96%) |
Aug 22, 2000 | 9.598 | 9.691 | 9.598 | 9.691 | 15,024 | +0.00(+0.00%) |
Aug 21, 2000 | 9.365 | 9.691 | 9.365 | 9.691 | 10,329 | +0.28(+2.97%) |
Aug 18, 2000 | 9.412 | 9.412 | 9.412 | 9.412 | 4,292 | +0.09(+1.00%) |
Aug 17, 2000 | 9.458 | 9.505 | 9.318 | 9.318 | 7,512 | -0.09(-0.99%) |
Aug 16, 2000 | 9.412 | 9.551 | 9.412 | 9.412 | 25,084 | -0.05(-0.49%) |
Aug 15, 2000 | 9.691 | 9.691 | 9.458 | 9.458 | 21,194 | -0.14(-1.46%) |
Aug 14, 2000 | 9.738 | 9.738 | 9.505 | 9.598 | 21,060 | -0.14(-1.44%) |
Aug 11, 2000 | 9.598 | 9.738 | 9.598 | 9.738 | 18,511 | +0.14(+1.46%) |
Aug 10, 2000 | 9.644 | 9.644 | 9.598 | 9.598 | 10,999 | -0.09(-0.96%) |
Aug 09, 2000 | 9.784 | 9.784 | 9.644 | 9.691 | 28,036 | -0.09(-0.95%) |
Aug 08, 2000 | 9.924 | 9.971 | 9.784 | 9.784 | 23,743 | -0.14(-1.41%) |
Aug 07, 2000 | 9.924 | 9.971 | 9.831 | 9.924 | 50,035 | -0.05(-0.47%) |
Aug 04, 2000 | 9.924 | 9.971 | 9.831 | 9.971 | 31,657 | +0.05(+0.47%) |
Aug 03, 2000 | 9.924 | 9.924 | 9.831 | 9.924 | 20,658 | +0.05(+0.47%) |
Aug 02, 2000 | 10.25 | 10.25 | 9.877 | 9.877 | 19,987 | -0.33(-3.20%) |
Aug 01, 2000 | 9.971 | 10.20 | 9.971 | 10.20 | 6,036 | +0.33(+3.30%) |
Jul 31, 2000 | 9.831 | 10.06 | 9.831 | 9.877 | 13,280 | -0.05(-0.47%) |
Jul 28, 2000 | 9.924 | 9.924 | 9.784 | 9.924 | 5,634 | +0.09(+0.95%) |
Jul 27, 2000 | 10.44 | 10.44 | 9.831 | 9.831 | 29,511 | -0.70(-6.64%) |
Jul 26, 2000 | 10.53 | 10.53 | 10.44 | 10.53 | 10,329 | -0.09(-0.88%) |
Jul 25, 2000 | 10.44 | 10.62 | 10.39 | 10.62 | 10,329 | +0.14(+1.33%) |
Jul 24, 2000 | 10.81 | 10.81 | 10.48 | 10.48 | 4,292 | -0.33(-3.02%) |
Jul 21, 2000 | 10.90 | 10.90 | 10.81 | 10.81 | 2,682 | -0.09(-0.85%) |
Jul 20, 2000 | 11.00 | 11.00 | 10.76 | 10.90 | 15,024 | -0.05(-0.43%) |
Jul 19, 2000 | 11.00 | 11.00 | 10.90 | 10.95 | 61,437 | +0.05(+0.43%) |
Jul 18, 2000 | 10.90 | 10.90 | 10.90 | 10.90 | 16,499 | +0.09(+0.86%) |
Jul 17, 2000 | 10.95 | 10.95 | 10.72 | 10.81 | 49,767 | -0.23(-2.11%) |
Jul 14, 2000 | 10.81 | 11.04 | 10.81 | 11.04 | 9,926 | +0.33(+3.04%) |
Jul 13, 2000 | 10.25 | 10.72 | 10.25 | 10.72 | 17,841 | +0.28(+2.68%) |
Jul 12, 2000 | 10.53 | 10.53 | 10.34 | 10.44 | 3,621 | -0.05(-0.44%) |
Jul 11, 2000 | 10.81 | 11.28 | 10.44 | 10.48 | 29,511 | -0.23(-2.17%) |
Jul 10, 2000 | 10.58 | 10.72 | 10.48 | 10.72 | 14,353 | +0.09(+0.88%) |
Jul 07, 2000 | 11.14 | 11.14 | 10.30 | 10.62 | 22,267 | -0.51(-4.60%) |
Jul 06, 2000 | 11.14 | 11.18 | 11.09 | 11.14 | 5,365 | -0.05(-0.42%) |
Jul 05, 2000 | 10.90 | 11.18 | 10.67 | 11.18 | 20,658 | +0.33(+3.00%) |