Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 4.880 | 4.890 | 4.760 | 4.800 | 83,000 | -0.05(-1.03%) |
Sep 28, 2000 | 4.880 | 4.900 | 4.710 | 4.850 | 400,200 | +0.05(+1.04%) |
Sep 27, 2000 | 4.950 | 4.950 | 4.800 | 4.800 | 115,400 | +0.00(+0.00%) |
Sep 26, 2000 | 4.950 | 4.950 | 4.800 | 4.800 | 126,300 | -0.10(-2.04%) |
Sep 25, 2000 | 5.000 | 5.050 | 4.900 | 4.900 | 327,900 | -0.05(-1.01%) |
Sep 22, 2000 | 5.050 | 5.100 | 4.950 | 4.950 | 787,000 | -0.20(-3.88%) |
Sep 21, 2000 | 5.000 | 5.150 | 4.950 | 5.150 | 444,000 | +0.10(+1.98%) |
Sep 20, 2000 | 5.100 | 5.150 | 5.050 | 5.050 | 324,800 | -0.10(-1.94%) |
Sep 19, 2000 | 5.200 | 5.250 | 5.100 | 5.150 | 1,177,000 | -0.05(-0.96%) |
Sep 18, 2000 | 5.300 | 5.300 | 5.200 | 5.200 | 216,700 | -0.05(-0.95%) |
Sep 15, 2000 | 5.400 | 5.400 | 5.250 | 5.250 | 185,600 | -0.15(-2.78%) |
Sep 14, 2000 | 5.450 | 5.450 | 5.300 | 5.400 | 814,900 | +0.00(+0.00%) |
Sep 13, 2000 | 5.400 | 5.450 | 5.100 | 5.400 | 1,283,200 | +0.10(+1.89%) |
Sep 12, 2000 | 5.400 | 5.400 | 5.250 | 5.300 | 130,900 | -0.10(-1.85%) |
Sep 11, 2000 | 5.400 | 5.500 | 5.300 | 5.400 | 111,300 | +0.05(+0.93%) |
Sep 08, 2000 | 5.400 | 5.450 | 5.300 | 5.350 | 1,393,500 | -0.05(-0.93%) |
Sep 07, 2000 | 5.400 | 5.650 | 5.350 | 5.400 | 7,716,500 | +0.00(+0.00%) |
Sep 06, 2000 | 5.100 | 5.400 | 5.100 | 5.400 | 2,536,200 | +0.30(+5.88%) |
Sep 05, 2000 | 5.150 | 5.300 | 5.050 | 5.100 | 517,500 | -0.05(-0.97%) |
Sep 01, 2000 | 5.300 | 5.300 | 4.950 | 5.150 | 286,300 | -0.05(-0.96%) |
Aug 31, 2000 | 5.250 | 5.250 | 5.150 | 5.200 | 236,000 | +0.05(+0.97%) |
Aug 30, 2000 | 5.150 | 5.250 | 5.100 | 5.150 | 323,200 | +0.10(+1.98%) |
Aug 29, 2000 | 5.400 | 5.400 | 5.050 | 5.050 | 817,400 | -0.30(-5.61%) |
Aug 28, 2000 | 5.400 | 5.650 | 5.200 | 5.350 | 3,801,900 | +0.00(+0.00%) |
Aug 25, 2000 | 5.100 | 5.400 | 4.900 | 5.350 | 2,587,500 | +0.35(+7.00%) |
Aug 24, 2000 | 4.700 | 5.200 | 4.680 | 5.000 | 4,456,100 | +0.36(+7.76%) |
Aug 23, 2000 | 4.550 | 4.710 | 4.550 | 4.640 | 484,100 | +0.09(+1.98%) |
Aug 22, 2000 | 4.600 | 4.650 | 4.500 | 4.550 | 442,000 | -0.05(-1.09%) |
Aug 21, 2000 | 4.600 | 4.650 | 4.510 | 4.600 | 305,800 | +0.00(+0.00%) |
Aug 18, 2000 | 4.500 | 4.630 | 4.450 | 4.600 | 940,500 | +0.15(+3.37%) |
Aug 17, 2000 | 4.450 | 4.500 | 4.350 | 4.450 | 859,900 | +0.00(+0.00%) |
Aug 16, 2000 | 4.600 | 4.600 | 4.420 | 4.450 | 378,300 | -0.14(-3.05%) |
Aug 15, 2000 | 4.600 | 4.600 | 4.500 | 4.590 | 187,200 | -0.01(-0.22%) |
Aug 14, 2000 | 4.500 | 4.650 | 4.470 | 4.600 | 357,200 | +0.15(+3.37%) |
Aug 11, 2000 | 4.540 | 4.550 | 4.450 | 4.450 | 75,500 | -0.04(-0.89%) |
Aug 10, 2000 | 4.360 | 4.500 | 4.360 | 4.490 | 96,000 | +0.14(+3.22%) |
Aug 09, 2000 | 4.450 | 4.480 | 4.310 | 4.350 | 264,900 | -0.03(-0.68%) |
Aug 08, 2000 | 4.600 | 4.630 | 4.380 | 4.380 | 334,800 | -0.17(-3.74%) |
Aug 04, 2000 | 4.400 | 4.600 | 4.400 | 4.550 | 931,800 | +0.17(+3.88%) |
Aug 03, 2000 | 4.250 | 4.390 | 4.250 | 4.380 | 1,115,400 | +0.10(+2.34%) |
Aug 02, 2000 | 4.330 | 4.390 | 4.260 | 4.280 | 1,031,700 | -0.05(-1.15%) |
Aug 01, 2000 | 4.380 | 4.400 | 4.280 | 4.330 | 252,900 | -0.06(-1.37%) |
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%) |