Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 3.810 | 3.890 | 3.760 | 3.890 | 200,000 | +0.09(+2.37%) |
Apr 27, 2000 | 3.700 | 3.900 | 3.700 | 3.800 | 58,500 | +0.00(+0.00%) |
Apr 26, 2000 | 3.900 | 3.940 | 3.750 | 3.800 | 436,000 | -0.14(-3.55%) |
Apr 25, 2000 | 4.000 | 4.000 | 3.900 | 3.940 | 566,600 | -0.06(-1.50%) |
Apr 24, 2000 | 3.830 | 4.000 | 3.760 | 4.000 | 731,000 | +0.07(+1.78%) |
Apr 20, 2000 | 4.000 | 4.050 | 3.800 | 3.930 | 458,200 | +0.03(+0.77%) |
Apr 19, 2000 | 3.750 | 3.900 | 3.660 | 3.900 | 1,275,800 | +0.20(+5.41%) |
Apr 18, 2000 | 3.650 | 3.750 | 3.450 | 3.700 | 1,409,000 | +0.10(+2.78%) |
Apr 17, 2000 | 3.450 | 3.600 | 3.360 | 3.600 | 26,200 | +0.05(+1.41%) |
Apr 14, 2000 | 3.600 | 3.600 | 3.500 | 3.550 | 114,800 | -0.05(-1.39%) |
Apr 13, 2000 | 3.650 | 3.740 | 3.600 | 3.600 | 134,600 | -0.15(-4.00%) |
Apr 12, 2000 | 3.700 | 3.780 | 3.700 | 3.750 | 221,700 | -0.04(-1.06%) |
Apr 11, 2000 | 3.580 | 3.790 | 3.500 | 3.790 | 554,900 | +0.21(+5.87%) |
Apr 10, 2000 | 3.500 | 3.580 | 3.470 | 3.580 | 305,800 | +0.13(+3.77%) |
Apr 07, 2000 | 3.500 | 3.500 | 3.400 | 3.450 | 468,800 | +0.00(+0.00%) |
Apr 06, 2000 | 3.480 | 3.500 | 3.300 | 3.450 | 161,300 | -0.03(-0.86%) |
Apr 05, 2000 | 3.450 | 3.600 | 3.250 | 3.480 | 119,100 | +0.13(+3.88%) |
Apr 04, 2000 | 3.600 | 3.600 | 3.300 | 3.350 | 169,800 | -0.25(-6.94%) |
Apr 03, 2000 | 3.660 | 3.660 | 3.550 | 3.600 | 34,200 | -0.06(-1.64%) |
Mar 31, 2000 | 3.600 | 3.700 | 3.540 | 3.660 | 134,300 | +0.06(+1.67%) |
Mar 30, 2000 | 3.700 | 3.700 | 3.510 | 3.600 | 72,400 | +0.00(+0.00%) |
Mar 29, 2000 | 3.550 | 3.650 | 3.550 | 3.600 | 309,000 | +0.09(+2.56%) |
Mar 28, 2000 | 3.700 | 3.700 | 3.510 | 3.510 | 171,900 | -0.12(-3.31%) |
Mar 27, 2000 | 3.720 | 3.720 | 3.630 | 3.630 | 77,200 | -0.12(-3.20%) |
Mar 24, 2000 | 3.620 | 3.850 | 3.620 | 3.750 | 275,300 | +0.09(+2.46%) |
Mar 23, 2000 | 3.650 | 3.700 | 3.650 | 3.660 | 93,100 | -0.04(-1.08%) |
Mar 22, 2000 | 3.600 | 3.700 | 3.500 | 3.700 | 426,800 | +0.05(+1.37%) |
Mar 21, 2000 | 3.610 | 3.700 | 3.600 | 3.650 | 68,900 | -0.05(-1.35%) |
Mar 20, 2000 | 3.850 | 3.850 | 3.500 | 3.700 | 203,400 | -0.15(-3.90%) |
Mar 17, 2000 | 3.750 | 3.900 | 3.750 | 3.850 | 170,700 | +0.10(+2.67%) |
Mar 16, 2000 | 3.650 | 3.950 | 3.550 | 3.750 | 325,300 | +0.25(+7.14%) |
Mar 15, 2000 | 3.550 | 3.550 | 3.400 | 3.500 | 216,900 | -0.05(-1.41%) |
Mar 14, 2000 | 3.500 | 3.650 | 3.350 | 3.550 | 2,661,300 | +0.15(+4.41%) |
Mar 13, 2000 | 3.350 | 3.400 | 3.250 | 3.400 | 105,600 | +0.13(+3.98%) |
Mar 10, 2000 | 3.350 | 3.400 | 3.260 | 3.270 | 443,500 | -0.08(-2.39%) |
Mar 09, 2000 | 3.310 | 3.420 | 3.310 | 3.350 | 116,500 | +0.00(+0.00%) |
Mar 08, 2000 | 3.450 | 3.600 | 3.350 | 3.350 | 221,600 | -0.10(-2.90%) |
Mar 07, 2000 | 3.400 | 3.500 | 3.350 | 3.450 | 76,900 | +0.05(+1.47%) |
Mar 06, 2000 | 3.600 | 3.650 | 3.350 | 3.400 | 116,600 | -0.11(-3.13%) |
Mar 03, 2000 | 3.650 | 3.660 | 3.510 | 3.510 | 267,500 | -0.09(-2.50%) |
Mar 02, 2000 | 3.650 | 3.800 | 3.550 | 3.600 | 261,100 | -0.20(-5.26%) |
Mar 01, 2000 | 3.650 | 3.800 | 3.650 | 3.800 | 375,600 | +0.25(+7.04%) |
Feb 29, 2000 | 3.800 | 3.800 | 3.550 | 3.550 | 215,300 | -0.20(-5.33%) |
Feb 28, 2000 | 3.850 | 3.900 | 3.700 | 3.750 | 367,400 | -0.01(-0.27%) |
Feb 25, 2000 | 4.100 | 4.100 | 3.760 | 3.760 | 2,502,400 | -0.21(-5.29%) |
Feb 24, 2000 | 3.950 | 4.100 | 3.850 | 3.970 | 4,106,500 | +0.05(+1.28%) |
Feb 23, 2000 | 3.850 | 3.900 | 3.800 | 3.920 | 214,700 | +0.12(+3.16%) |
Feb 22, 2000 | 3.850 | 3.900 | 3.800 | 3.800 | 371,600 | +0.00(+0.00%) |
Feb 21, 2000 | 3.650 | 3.800 | 3.650 | 3.800 | 53,300 | +0.07(+1.88%) |
Feb 18, 2000 | 3.700 | 3.840 | 3.700 | 3.730 | 1,229,900 | -0.02(-0.53%) |
Feb 17, 2000 | 3.750 | 3.800 | 3.720 | 3.750 | 194,800 | +0.05(+1.35%) |
Feb 16, 2000 | 3.950 | 3.950 | 3.700 | 3.700 | 386,700 | -0.12(-3.14%) |
Feb 15, 2000 | 3.800 | 3.900 | 3.800 | 3.820 | 955,900 | +0.06(+1.60%) |
Feb 14, 2000 | 3.650 | 4.000 | 3.650 | 3.760 | 2,166,300 | +0.16(+4.44%) |
Feb 11, 2000 | 3.450 | 3.750 | 3.400 | 3.600 | 1,085,800 | +0.25(+7.46%) |
Feb 10, 2000 | 3.450 | 3.450 | 3.350 | 3.350 | 796,400 | -0.03(-0.89%) |
Feb 09, 2000 | 3.150 | 3.450 | 3.100 | 3.380 | 532,800 | +0.23(+7.30%) |
Feb 08, 2000 | 3.000 | 3.350 | 3.000 | 3.150 | 1,727,800 | +0.15(+5.00%) |
Feb 07, 2000 | 3.100 | 3.100 | 3.000 | 3.000 | 77,000 | -0.10(-3.23%) |
Feb 04, 2000 | 2.960 | 3.100 | 2.960 | 3.100 | 53,300 | +0.10(+3.33%) |
Feb 03, 2000 | 3.100 | 3.120 | 2.900 | 3.000 | 274,900 | -0.04(-1.32%) |
Feb 02, 2000 | 3.150 | 3.150 | 3.000 | 3.040 | 48,400 | -0.06(-1.94%) |