Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 4.170 | 4.350 | 4.170 | 4.350 | 110,600 | +0.07(+1.64%) |
Dec 28, 2000 | 4.250 | 4.380 | 4.240 | 4.280 | 182,200 | +0.08(+1.90%) |
Dec 27, 2000 | 4.150 | 4.200 | 4.000 | 4.200 | 65,900 | +0.07(+1.69%) |
Dec 22, 2000 | 4.000 | 4.200 | 3.950 | 4.130 | 202,800 | +0.13(+3.25%) |
Dec 21, 2000 | 3.850 | 4.000 | 3.850 | 4.000 | 101,100 | +0.15(+3.90%) |
Dec 20, 2000 | 4.060 | 4.150 | 3.850 | 3.850 | 146,300 | -0.30(-7.23%) |
Dec 19, 2000 | 4.200 | 4.200 | 4.050 | 4.150 | 81,400 | -0.10(-2.35%) |
Dec 18, 2000 | 4.240 | 4.270 | 4.200 | 4.250 | 100,600 | +0.02(+0.47%) |
Dec 15, 2000 | 4.270 | 4.270 | 4.150 | 4.230 | 147,500 | -0.02(-0.47%) |
Dec 14, 2000 | 4.280 | 4.300 | 4.170 | 4.250 | 376,400 | +0.05(+1.19%) |
Dec 13, 2000 | 4.190 | 4.250 | 4.150 | 4.200 | 172,400 | +0.05(+1.20%) |
Dec 12, 2000 | 4.060 | 4.200 | 4.000 | 4.150 | 949,600 | +0.15(+3.75%) |
Dec 11, 2000 | 3.900 | 4.100 | 3.900 | 4.000 | 2,357,400 | +0.10(+2.56%) |
Dec 08, 2000 | 3.950 | 3.950 | 3.810 | 3.900 | 143,500 | +0.00(+0.00%) |
Dec 07, 2000 | 3.900 | 3.900 | 3.850 | 3.900 | 49,800 | +0.10(+2.63%) |
Dec 06, 2000 | 3.900 | 3.900 | 3.800 | 3.800 | 118,600 | -0.10(-2.56%) |
Dec 05, 2000 | 3.800 | 3.990 | 3.750 | 3.900 | 436,700 | +0.15(+4.00%) |
Dec 04, 2000 | 3.670 | 3.750 | 3.550 | 3.750 | 182,500 | +0.13(+3.59%) |
Dec 01, 2000 | 3.700 | 3.850 | 3.620 | 3.620 | 147,100 | -0.08(-2.16%) |
Nov 30, 2000 | 3.700 | 3.730 | 3.600 | 3.700 | 140,800 | +0.02(+0.54%) |
Nov 29, 2000 | 3.850 | 3.880 | 3.620 | 3.680 | 299,800 | -0.20(-5.15%) |
Nov 28, 2000 | 3.900 | 3.900 | 3.800 | 3.880 | 104,400 | -0.02(-0.51%) |
Nov 27, 2000 | 3.990 | 3.990 | 3.810 | 3.900 | 220,400 | +0.00(+0.00%) |
Nov 24, 2000 | 3.950 | 3.990 | 3.810 | 3.900 | 128,400 | -0.10(-2.50%) |
Nov 23, 2000 | 3.900 | 4.000 | 3.900 | 4.000 | 95,100 | +0.14(+3.63%) |
Nov 22, 2000 | 4.180 | 4.180 | 3.860 | 3.860 | 204,200 | -0.24(-5.85%) |
Nov 21, 2000 | 4.230 | 4.250 | 4.100 | 4.100 | 118,100 | -0.09(-2.15%) |
Nov 20, 2000 | 4.170 | 4.240 | 4.140 | 4.190 | 79,000 | +0.03(+0.72%) |
Nov 17, 2000 | 4.200 | 4.240 | 4.160 | 4.160 | 49,000 | +0.00(+0.00%) |
Nov 16, 2000 | 4.200 | 4.210 | 4.150 | 4.160 | 37,500 | +0.00(+0.00%) |
Nov 15, 2000 | 4.250 | 4.250 | 4.160 | 4.160 | 25,600 | -0.09(-2.12%) |
Nov 14, 2000 | 4.200 | 4.250 | 4.150 | 4.250 | 41,900 | +0.09(+2.16%) |
Nov 13, 2000 | 4.200 | 4.220 | 4.160 | 4.160 | 76,400 | -0.04(-0.95%) |
Nov 10, 2000 | 4.280 | 4.280 | 4.200 | 4.200 | 579,500 | -0.05(-1.18%) |
Nov 09, 2000 | 4.350 | 4.350 | 4.250 | 4.250 | 52,000 | -0.10(-2.30%) |
Nov 08, 2000 | 4.400 | 4.400 | 4.260 | 4.350 | 95,900 | -0.05(-1.14%) |
Nov 07, 2000 | 4.410 | 4.410 | 4.300 | 4.400 | 81,400 | +0.04(+0.92%) |
Nov 06, 2000 | 4.440 | 4.440 | 4.350 | 4.360 | 41,400 | -0.08(-1.80%) |
Nov 03, 2000 | 4.450 | 4.450 | 4.370 | 4.440 | 61,900 | -0.01(-0.22%) |
Nov 02, 2000 | 4.480 | 4.490 | 4.400 | 4.450 | 160,800 | +0.05(+1.14%) |
Nov 01, 2000 | 4.400 | 4.450 | 4.350 | 4.400 | 923,700 | -0.05(-1.12%) |
Oct 31, 2000 | 4.380 | 4.500 | 4.350 | 4.450 | 5,352,900 | +0.05(+1.14%) |
Oct 30, 2000 | 4.320 | 4.400 | 4.300 | 4.400 | 156,500 | +0.00(+0.00%) |
Oct 27, 2000 | 4.450 | 4.500 | 4.300 | 4.400 | 139,800 | -0.01(-0.23%) |
Oct 26, 2000 | 4.450 | 4.550 | 4.360 | 4.410 | 708,800 | -0.09(-2.00%) |
Oct 25, 2000 | 4.600 | 4.600 | 4.400 | 4.500 | 139,400 | -0.15(-3.23%) |
Oct 24, 2000 | 4.700 | 4.750 | 4.600 | 4.650 | 480,600 | -0.05(-1.06%) |
Oct 23, 2000 | 4.800 | 4.850 | 4.650 | 4.700 | 126,500 | +0.00(+0.00%) |
Oct 20, 2000 | 4.650 | 4.720 | 4.600 | 4.700 | 80,000 | +0.10(+2.17%) |
Oct 19, 2000 | 4.640 | 4.660 | 4.550 | 4.600 | 743,600 | -0.02(-0.43%) |
Oct 18, 2000 | 4.650 | 4.650 | 4.500 | 4.620 | 157,700 | -0.04(-0.86%) |
Oct 17, 2000 | 4.900 | 4.900 | 4.650 | 4.660 | 282,200 | -0.19(-3.92%) |
Oct 16, 2000 | 4.960 | 4.980 | 4.850 | 4.850 | 138,600 | -0.07(-1.42%) |
Oct 13, 2000 | 4.910 | 4.950 | 4.900 | 4.920 | 74,600 | +0.01(+0.20%) |
Oct 12, 2000 | 4.900 | 4.950 | 4.900 | 4.910 | 255,300 | +0.01(+0.20%) |
Oct 11, 2000 | 4.860 | 5.000 | 4.850 | 4.900 | 218,600 | +0.05(+1.03%) |
Oct 10, 2000 | 4.800 | 4.900 | 4.800 | 4.850 | 59,100 | -0.05(-1.02%) |
Oct 06, 2000 | 5.000 | 5.000 | 4.900 | 4.900 | 103,100 | -0.10(-2.00%) |
Oct 05, 2000 | 4.860 | 5.000 | 4.850 | 5.000 | 285,600 | +0.06(+1.21%) |
Oct 04, 2000 | 4.950 | 4.950 | 4.860 | 4.940 | 95,500 | +0.05(+1.02%) |
Oct 03, 2000 | 4.930 | 4.950 | 4.850 | 4.890 | 157,700 | -0.06(-1.21%) |