Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 4.500 | 4.500 | 4.370 | 4.390 | 153,900 | -0.06(-1.35%) |
Jul 28, 2000 | 4.500 | 4.500 | 4.450 | 4.450 | 97,500 | +0.05(+1.14%) |
Jul 27, 2000 | 4.420 | 4.500 | 4.400 | 4.400 | 122,800 | -0.02(-0.45%) |
Jul 26, 2000 | 4.550 | 4.550 | 4.400 | 4.420 | 253,300 | -0.12(-2.64%) |
Jul 25, 2000 | 4.600 | 4.630 | 4.500 | 4.540 | 300,000 | -0.11(-2.37%) |
Jul 24, 2000 | 4.580 | 4.700 | 4.550 | 4.650 | 68,400 | +0.10(+2.20%) |
Jul 21, 2000 | 4.650 | 4.700 | 4.550 | 4.550 | 343,400 | -0.05(-1.09%) |
Jul 20, 2000 | 4.750 | 4.750 | 4.560 | 4.600 | 424,800 | -0.08(-1.71%) |
Jul 19, 2000 | 4.600 | 4.700 | 4.500 | 4.680 | 225,800 | +0.08(+1.74%) |
Jul 18, 2000 | 4.450 | 4.680 | 4.450 | 4.600 | 73,200 | +0.15(+3.37%) |
Jul 17, 2000 | 4.450 | 4.570 | 4.400 | 4.450 | 96,500 | -0.05(-1.11%) |
Jul 14, 2000 | 4.500 | 4.600 | 4.400 | 4.500 | 301,700 | +0.05(+1.12%) |
Jul 13, 2000 | 4.480 | 4.500 | 4.380 | 4.450 | 198,500 | +0.05(+1.14%) |
Jul 12, 2000 | 4.550 | 4.550 | 4.350 | 4.400 | 398,000 | -0.10(-2.22%) |
Jul 11, 2000 | 4.550 | 4.620 | 4.410 | 4.500 | 354,600 | +0.09(+2.04%) |
Jul 10, 2000 | 4.500 | 4.550 | 4.400 | 4.410 | 292,200 | -0.09(-2.00%) |
Jul 07, 2000 | 4.450 | 4.550 | 4.300 | 4.500 | 126,300 | +0.05(+1.12%) |
Jul 06, 2000 | 4.550 | 4.650 | 4.400 | 4.450 | 396,800 | -0.05(-1.11%) |
Jul 05, 2000 | 4.650 | 4.650 | 4.500 | 4.500 | 75,200 | -0.10(-2.17%) |
Jul 04, 2000 | 4.650 | 4.690 | 4.600 | 4.600 | 114,400 | -0.04(-0.86%) |
Jun 30, 2000 | 4.600 | 4.650 | 4.600 | 4.640 | 83,000 | +0.04(+0.87%) |
Jun 29, 2000 | 4.690 | 4.690 | 4.500 | 4.600 | 363,500 | -0.05(-1.08%) |
Jun 28, 2000 | 4.550 | 4.700 | 4.550 | 4.650 | 331,700 | +0.05(+1.09%) |
Jun 27, 2000 | 4.300 | 4.650 | 4.300 | 4.600 | 215,800 | +0.20(+4.55%) |
Jun 26, 2000 | 4.250 | 4.400 | 4.230 | 4.400 | 122,500 | +0.20(+4.76%) |
Jun 23, 2000 | 4.250 | 4.250 | 4.200 | 4.200 | 221,200 | -0.05(-1.18%) |
Jun 22, 2000 | 4.200 | 4.260 | 4.120 | 4.250 | 241,300 | +0.04(+0.95%) |
Jun 21, 2000 | 4.200 | 4.280 | 4.200 | 4.210 | 684,100 | +0.01(+0.24%) |
Jun 20, 2000 | 4.240 | 4.250 | 4.150 | 4.200 | 592,900 | -0.02(-0.47%) |
Jun 19, 2000 | 4.210 | 4.260 | 4.200 | 4.220 | 202,100 | -0.03(-0.71%) |
Jun 16, 2000 | 4.310 | 4.400 | 4.250 | 4.250 | 413,300 | -0.15(-3.41%) |
Jun 15, 2000 | 4.530 | 4.530 | 4.400 | 4.400 | 41,500 | -0.05(-1.12%) |
Jun 14, 2000 | 4.550 | 4.550 | 4.400 | 4.450 | 173,400 | -0.10(-2.20%) |
Jun 13, 2000 | 4.500 | 4.550 | 4.500 | 4.550 | 309,100 | -0.03(-0.66%) |
Jun 12, 2000 | 4.600 | 4.600 | 4.530 | 4.580 | 182,800 | -0.07(-1.51%) |
Jun 09, 2000 | 4.600 | 4.650 | 4.570 | 4.650 | 122,600 | +0.00(+0.00%) |
Jun 08, 2000 | 4.560 | 4.650 | 4.560 | 4.650 | 52,900 | +0.10(+2.20%) |
Jun 07, 2000 | 4.600 | 4.650 | 4.500 | 4.550 | 140,000 | +0.00(+0.00%) |
Jun 06, 2000 | 4.500 | 4.650 | 4.450 | 4.550 | 74,300 | +0.10(+2.25%) |
Jun 05, 2000 | 4.700 | 4.700 | 4.400 | 4.450 | 95,200 | -0.18(-3.89%) |
Jun 02, 2000 | 4.650 | 4.750 | 4.460 | 4.630 | 272,500 | +0.18(+4.04%) |
Jun 01, 2000 | 4.250 | 4.450 | 4.250 | 4.450 | 1,031,600 | +0.04(+0.91%) |
May 31, 2000 | 4.600 | 4.730 | 4.300 | 4.410 | 402,300 | -0.29(-6.17%) |
May 30, 2000 | 4.800 | 4.840 | 4.700 | 4.700 | 829,300 | -0.12(-2.49%) |
May 29, 2000 | 4.850 | 4.850 | 4.800 | 4.820 | 175,500 | +0.00(+0.00%) |
May 26, 2000 | 4.920 | 4.930 | 4.800 | 4.820 | 1,036,900 | -0.07(-1.43%) |
May 25, 2000 | 4.650 | 5.000 | 4.650 | 4.890 | 2,582,800 | +0.22(+4.71%) |
May 24, 2000 | 4.620 | 4.670 | 4.550 | 4.670 | 958,100 | +0.05(+1.08%) |
May 23, 2000 | 4.750 | 4.800 | 4.560 | 4.620 | 1,211,500 | -0.08(-1.70%) |
May 19, 2000 | 4.550 | 4.700 | 4.450 | 4.700 | 805,600 | +0.15(+3.30%) |
May 18, 2000 | 4.520 | 4.550 | 4.450 | 4.550 | 1,443,000 | +0.06(+1.34%) |
May 17, 2000 | 4.420 | 4.500 | 4.400 | 4.490 | 234,900 | +0.04(+0.90%) |
May 16, 2000 | 4.510 | 4.580 | 4.410 | 4.450 | 751,700 | -0.10(-2.20%) |
May 15, 2000 | 4.590 | 4.650 | 4.500 | 4.550 | 400,800 | -0.04(-0.87%) |
May 12, 2000 | 4.650 | 4.720 | 4.450 | 4.590 | 1,033,000 | -0.11(-2.34%) |
May 11, 2000 | 4.200 | 4.750 | 4.200 | 4.700 | 3,203,500 | +0.55(+13.25%) |
May 10, 2000 | 4.000 | 4.250 | 4.000 | 4.150 | 1,740,000 | +0.20(+5.06%) |
May 09, 2000 | 3.920 | 4.000 | 3.900 | 3.950 | 306,800 | +0.05(+1.28%) |
May 08, 2000 | 3.880 | 3.900 | 3.850 | 3.900 | 128,800 | +0.00(+0.00%) |
May 05, 2000 | 3.850 | 3.900 | 3.800 | 3.900 | 201,200 | +0.07(+1.83%) |
May 04, 2000 | 3.950 | 3.950 | 3.800 | 3.830 | 153,500 | +0.07(+1.86%) |
May 03, 2000 | 3.960 | 3.960 | 3.750 | 3.760 | 312,500 | -0.17(-4.33%) |
May 02, 2000 | 3.850 | 3.990 | 3.850 | 3.930 | 34,900 | +0.03(+0.77%) |