Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2000 | 3.150 | 3.150 | 2.950 | 3.100 | 750,800 | +0.05(+1.64%) |
Jan 31, 2000 | 2.950 | 3.150 | 2.800 | 3.050 | 2,900,900 | +0.15(+5.17%) |
Jan 28, 2000 | 2.950 | 3.000 | 2.900 | 2.900 | 107,100 | -0.05(-1.69%) |
Jan 27, 2000 | 2.980 | 3.000 | 2.910 | 2.950 | 84,800 | +0.00(+0.00%) |
Jan 26, 2000 | 3.050 | 3.050 | 2.800 | 2.950 | 1,018,600 | -0.01(-0.34%) |
Jan 25, 2000 | 3.130 | 3.130 | 2.950 | 2.960 | 83,900 | -0.11(-3.58%) |
Jan 24, 2000 | 3.300 | 3.300 | 3.070 | 3.070 | 85,700 | -0.08(-2.54%) |
Jan 21, 2000 | 3.300 | 3.300 | 3.000 | 3.150 | 1,215,500 | -0.01(-0.32%) |
Jan 20, 2000 | 3.300 | 3.400 | 3.160 | 3.160 | 78,000 | -0.14(-4.24%) |
Jan 19, 2000 | 3.210 | 3.350 | 3.210 | 3.300 | 84,100 | +0.00(+0.00%) |
Jan 18, 2000 | 3.350 | 3.350 | 3.210 | 3.300 | 159,000 | +0.00(+0.00%) |
Jan 17, 2000 | 3.250 | 3.350 | 3.250 | 3.300 | 96,400 | +0.00(+0.00%) |
Jan 14, 2000 | 3.400 | 3.400 | 3.250 | 3.300 | 530,200 | -0.10(-2.94%) |
Jan 13, 2000 | 3.450 | 3.500 | 3.380 | 3.400 | 141,300 | +0.00(+0.00%) |
Jan 12, 2000 | 3.360 | 3.500 | 3.320 | 3.400 | 85,400 | +0.04(+1.19%) |
Jan 11, 2000 | 3.500 | 3.600 | 3.250 | 3.360 | 1,050,900 | -0.14(-4.00%) |
Jan 10, 2000 | 3.550 | 3.600 | 3.350 | 3.500 | 49,200 | -0.01(-0.28%) |
Jan 07, 2000 | 3.800 | 3.850 | 3.500 | 3.510 | 978,400 | -0.23(-6.15%) |
Jan 06, 2000 | 3.350 | 3.750 | 3.350 | 3.740 | 1,325,800 | +0.46(+14.02%) |
Jan 05, 2000 | 3.010 | 3.300 | 3.010 | 3.280 | 65,200 | +0.27(+8.97%) |