Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 9.590 | 9.631 | 9.223 | 9.304 | 18,239,060 | -0.36(-3.70%) |
Jul 28, 2000 | 9.784 | 9.794 | 9.631 | 9.662 | 12,672,141 | -0.06(-0.62%) |
Jul 27, 2000 | 9.722 | 9.916 | 9.681 | 9.722 | 9,205,298 | -0.02(-0.17%) |
Jul 26, 2000 | 9.671 | 9.784 | 9.671 | 9.738 | 11,348,565 | -0.16(-1.60%) |
Jul 25, 2000 | 9.712 | 9.926 | 9.703 | 9.897 | 12,976,922 | +0.27(+2.76%) |
Jul 24, 2000 | 9.662 | 9.703 | 9.631 | 9.631 | 12,071,462 | -0.02(-0.22%) |
Jul 21, 2000 | 9.671 | 9.703 | 9.600 | 9.652 | 9,329,661 | +0.02(+0.22%) |
Jul 20, 2000 | 9.671 | 9.722 | 9.549 | 9.631 | 15,730,976 | -0.02(-0.22%) |
Jul 19, 2000 | 9.458 | 9.652 | 9.396 | 9.652 | 14,734,848 | +0.14(+1.51%) |
Jul 18, 2000 | 9.172 | 9.508 | 9.141 | 9.508 | 13,760,775 | +0.35(+3.78%) |
Jul 17, 2000 | 9.182 | 9.345 | 9.151 | 9.162 | 12,162,437 | +0.02(+0.23%) |
Jul 14, 2000 | 8.937 | 9.182 | 8.927 | 9.141 | 15,459,889 | +0.24(+2.64%) |
Jul 13, 2000 | 9.019 | 9.050 | 8.865 | 8.906 | 11,178,868 | -0.09(-1.03%) |
Jul 12, 2000 | 8.958 | 9.059 | 8.846 | 8.999 | 13,069,122 | +0.00(+0.00%) |
Jul 11, 2000 | 9.059 | 9.081 | 8.896 | 8.999 | 10,669,777 | -0.05(-0.56%) |
Jul 10, 2000 | 8.988 | 9.090 | 8.978 | 9.050 | 14,351,345 | +0.09(+1.02%) |
Jul 07, 2000 | 9.090 | 9.090 | 8.846 | 8.958 | 13,642,232 | -0.06(-0.67%) |
Jul 06, 2000 | 9.141 | 9.141 | 8.978 | 9.019 | 12,450,983 | -0.06(-0.68%) |
Jul 05, 2000 | 9.182 | 9.192 | 9.019 | 9.081 | 11,247,788 | -0.04(-0.45%) |
Jul 03, 2000 | 9.263 | 9.273 | 9.009 | 9.121 | 8,569,394 | -0.14(-1.53%) |
Jun 30, 2000 | 8.743 | 9.363 | 8.692 | 9.263 | 36,710,000 | +0.51(+5.82%) |
Jun 29, 2000 | 8.988 | 8.999 | 8.754 | 8.754 | 14,940,384 | -0.31(-3.46%) |
Jun 28, 2000 | 9.059 | 9.141 | 8.999 | 9.068 | 11,320,078 | -0.01(-0.14%) |
Jun 27, 2000 | 9.059 | 9.244 | 8.999 | 9.081 | 13,043,391 | +0.00(+0.00%) |
Jun 26, 2000 | 8.978 | 9.110 | 8.968 | 9.081 | 10,983,135 | +0.11(+1.26%) |
Jun 23, 2000 | 8.937 | 9.050 | 8.855 | 8.968 | 12,891,154 | +0.13(+1.50%) |
Jun 22, 2000 | 8.917 | 8.947 | 8.824 | 8.836 | 11,011,315 | -0.07(-0.79%) |
Jun 21, 2000 | 9.040 | 9.050 | 8.855 | 8.906 | 12,555,742 | -0.11(-1.25%) |
Jun 20, 2000 | 9.121 | 9.141 | 8.968 | 9.019 | 12,252,493 | -0.14(-1.50%) |
Jun 19, 2000 | 9.172 | 9.223 | 8.988 | 9.156 | 10,280,760 | +0.10(+1.06%) |
Jun 16, 2000 | 9.304 | 9.335 | 9.059 | 9.059 | 17,725,376 | -0.20(-2.20%) |
Jun 15, 2000 | 9.335 | 9.386 | 9.213 | 9.263 | 17,548,020 | -0.04(-0.44%) |
Jun 14, 2000 | 9.263 | 9.325 | 9.151 | 9.304 | 12,373,180 | +0.00(+0.00%) |
Jun 13, 2000 | 9.110 | 9.304 | 9.110 | 9.304 | 14,193,288 | +0.10(+1.10%) |
Jun 12, 2000 | 9.304 | 9.335 | 9.151 | 9.203 | 14,276,911 | -0.10(-1.09%) |
Jun 09, 2000 | 9.273 | 9.386 | 9.110 | 9.304 | 27,535,946 | -0.08(-0.87%) |
Jun 08, 2000 | 9.570 | 9.794 | 9.121 | 9.386 | 69,216,480 | -0.71(-7.08%) |
Jun 07, 2000 | 10.26 | 10.43 | 10.10 | 10.10 | 9,615,144 | -0.22(-2.17%) |
Jun 06, 2000 | 10.26 | 10.40 | 10.22 | 10.32 | 6,659,536 | -0.01(-0.09%) |
Jun 05, 2000 | 10.45 | 10.45 | 10.20 | 10.33 | 11,619,345 | -0.11(-1.08%) |
Jun 02, 2000 | 10.67 | 10.67 | 10.37 | 10.45 | 16,024,117 | -0.26(-2.47%) |
Jun 01, 2000 | 10.79 | 10.83 | 10.67 | 10.71 | 11,794,556 | -0.14(-1.32%) |
May 31, 2000 | 10.77 | 10.92 | 10.70 | 10.85 | 6,446,036 | +0.06(+0.57%) |
May 30, 2000 | 10.82 | 10.83 | 10.73 | 10.79 | 6,692,924 | -0.02(-0.20%) |
May 26, 2000 | 10.73 | 10.85 | 10.71 | 10.81 | 6,835,972 | +0.05(+0.47%) |
May 25, 2000 | 10.71 | 10.77 | 10.57 | 10.76 | 10,134,956 | +0.01(+0.11%) |
May 24, 2000 | 10.54 | 10.81 | 10.51 | 10.75 | 13,498,571 | +0.24(+2.33%) |
May 23, 2000 | 10.51 | 10.64 | 10.41 | 10.51 | 8,110,231 | -0.08(-0.77%) |
May 22, 2000 | 10.64 | 10.67 | 10.50 | 10.59 | 9,474,546 | -0.03(-0.29%) |
May 19, 2000 | 10.49 | 10.64 | 10.46 | 10.62 | 9,133,927 | +0.05(+0.48%) |
May 18, 2000 | 10.57 | 10.66 | 10.53 | 10.57 | 7,912,660 | -0.04(-0.38%) |
May 17, 2000 | 10.53 | 10.61 | 10.41 | 10.61 | 9,257,371 | +0.08(+0.78%) |
May 16, 2000 | 10.59 | 10.66 | 10.43 | 10.53 | 9,662,316 | -0.06(-0.57%) |
May 15, 2000 | 10.43 | 10.65 | 10.33 | 10.59 | 7,118,698 | +0.12(+1.17%) |
May 12, 2000 | 10.61 | 10.70 | 10.39 | 10.47 | 6,518,020 | -0.14(-1.35%) |
May 11, 2000 | 10.51 | 10.64 | 10.32 | 10.61 | 10,210,615 | +0.13(+1.26%) |
May 10, 2000 | 10.33 | 10.58 | 10.27 | 10.48 | 12,571,058 | +0.24(+2.30%) |
May 09, 2000 | 9.998 | 10.29 | 9.998 | 10.24 | 12,945,984 | +0.25(+2.55%) |
May 08, 2000 | 9.815 | 10.02 | 9.804 | 9.988 | 8,559,285 | +0.05(+0.51%) |
May 05, 2000 | 9.835 | 9.938 | 9.763 | 9.938 | 6,743,466 | +0.07(+0.73%) |
May 04, 2000 | 9.885 | 10.07 | 9.794 | 9.866 | 10,109,532 | -0.03(-0.31%) |
May 03, 2000 | 9.897 | 10.06 | 9.845 | 9.897 | 11,118,218 | +0.13(+1.37%) |
May 02, 2000 | 9.703 | 9.804 | 9.631 | 9.763 | 8,717,955 | +0.02(+0.18%) |