Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 5.566 | 5.971 | 5.515 | 5.809 | 62,465,016 | +0.24(+4.36%) |
Feb 28, 2000 | 5.383 | 5.582 | 5.288 | 5.566 | 57,479,064 | +0.18(+3.42%) |
Feb 25, 2000 | 5.593 | 5.593 | 5.380 | 5.383 | 44,294,720 | -0.21(-3.77%) |
Feb 24, 2000 | 5.634 | 5.634 | 5.485 | 5.593 | 43,659,176 | -0.05(-0.96%) |
Feb 23, 2000 | 5.529 | 5.658 | 5.415 | 5.647 | 40,160,796 | +0.12(+2.15%) |
Feb 22, 2000 | 5.572 | 5.582 | 5.402 | 5.529 | 44,292,404 | -0.04(-0.78%) |
Feb 18, 2000 | 5.529 | 5.631 | 5.509 | 5.572 | 64,892,584 | +0.04(+0.78%) |
Feb 17, 2000 | 5.550 | 5.550 | 5.339 | 5.529 | 61,141,832 | -0.13(-2.29%) |
Feb 16, 2000 | 5.423 | 5.701 | 5.423 | 5.658 | 58,579,980 | +0.27(+5.01%) |
Feb 15, 2000 | 5.313 | 5.455 | 5.267 | 5.388 | 47,859,088 | +0.08(+1.42%) |
Feb 14, 2000 | 5.242 | 5.367 | 5.205 | 5.313 | 38,002,956 | +0.07(+1.34%) |
Feb 11, 2000 | 5.442 | 5.442 | 5.177 | 5.242 | 32,317,794 | -0.20(-3.67%) |
Feb 10, 2000 | 5.356 | 5.464 | 5.318 | 5.442 | 29,303,302 | +0.09(+1.61%) |
Feb 09, 2000 | 5.364 | 5.485 | 5.283 | 5.356 | 47,871,824 | -0.01(-0.15%) |
Feb 08, 2000 | 5.507 | 5.507 | 5.291 | 5.364 | 54,662,532 | -0.19(-3.35%) |
Feb 07, 2000 | 5.097 | 5.572 | 5.062 | 5.550 | 72,840,928 | +0.45(+8.90%) |
Feb 04, 2000 | 4.940 | 5.167 | 4.940 | 5.097 | 53,385,656 | +0.19(+3.96%) |
Feb 03, 2000 | 4.794 | 5.032 | 4.794 | 4.902 | 45,964,036 | +0.13(+2.66%) |
Feb 02, 2000 | 4.597 | 4.867 | 4.597 | 4.775 | 39,610,916 | +0.21(+4.49%) |
Feb 01, 2000 | 4.675 | 4.724 | 4.492 | 4.570 | 37,972,856 | -0.11(-2.25%) |
Jan 31, 2000 | 4.697 | 4.743 | 4.486 | 4.675 | 32,188,138 | -0.02(-0.46%) |
Jan 28, 2000 | 4.686 | 4.832 | 4.632 | 4.697 | 34,179,276 | +0.01(+0.23%) |
Jan 27, 2000 | 4.697 | 4.921 | 4.621 | 4.686 | 52,379,668 | -0.01(-0.23%) |
Jan 26, 2000 | 4.805 | 4.805 | 4.621 | 4.697 | 42,896,292 | -0.17(-3.44%) |
Jan 25, 2000 | 4.881 | 4.891 | 4.659 | 4.864 | 42,045,428 | -0.02(-0.34%) |
Jan 24, 2000 | 4.886 | 4.954 | 4.824 | 4.881 | 33,014,692 | -0.01(-0.11%) |
Jan 21, 2000 | 5.015 | 5.032 | 4.878 | 4.886 | 33,974,376 | -0.13(-2.58%) |
Jan 20, 2000 | 5.010 | 5.091 | 4.875 | 5.015 | 35,599,700 | +0.01(+0.10%) |
Jan 19, 2000 | 4.905 | 5.026 | 4.810 | 5.010 | 40,288,136 | +0.11(+2.15%) |
Jan 18, 2000 | 4.859 | 5.032 | 4.792 | 4.905 | 37,362,780 | +0.05(+0.94%) |
Jan 14, 2000 | 4.870 | 4.964 | 4.794 | 4.859 | 33,128,140 | -0.01(-0.22%) |
Jan 13, 2000 | 4.853 | 4.891 | 4.740 | 4.870 | 30,771,188 | +0.02(+0.34%) |
Jan 12, 2000 | 4.689 | 4.886 | 4.586 | 4.853 | 38,343,300 | +0.16(+3.51%) |
Jan 11, 2000 | 4.797 | 4.827 | 4.648 | 4.689 | 27,483,496 | -0.11(-2.25%) |
Jan 10, 2000 | 4.635 | 4.827 | 4.635 | 4.797 | 40,098,280 | +0.31(+6.92%) |
Jan 07, 2000 | 4.365 | 4.578 | 4.365 | 4.486 | 42,855,776 | +0.12(+2.84%) |
Jan 06, 2000 | 4.656 | 4.656 | 4.362 | 4.362 | 41,964,396 | -0.30(-6.37%) |
Jan 05, 2000 | 4.689 | 4.773 | 4.503 | 4.659 | 58,894,856 | -0.03(-0.64%) |
Jan 04, 2000 | 4.989 | 4.989 | 4.656 | 4.689 | 42,719,176 | -0.38(-7.56%) |
Jan 03, 2000 | 4.913 | 5.132 | 4.891 | 5.072 | 48,289,732 | +0.16(+3.24%) |
Dec 31, 1999 | 4.978 | 4.983 | 4.913 | 4.913 | 8,006,227 | -0.06(-1.30%) |
Dec 30, 1999 | 4.924 | 5.094 | 4.924 | 4.978 | 23,986,270 | +0.07(+1.43%) |
Dec 29, 1999 | 4.824 | 5.005 | 4.824 | 4.907 | 25,412,480 | +0.10(+2.08%) |
Dec 28, 1999 | 4.697 | 4.875 | 4.697 | 4.808 | 20,844,438 | +0.12(+2.59%) |
Dec 27, 1999 | 4.864 | 4.900 | 4.673 | 4.686 | 28,921,282 | -0.18(-3.66%) |
Dec 23, 1999 | 4.656 | 4.875 | 4.656 | 4.864 | 32,180,034 | +0.25(+5.31%) |
Dec 22, 1999 | 4.670 | 4.670 | 4.557 | 4.619 | 24,355,556 | -0.08(-1.66%) |
Dec 21, 1999 | 4.580 | 4.705 | 4.494 | 4.697 | 24,654,226 | +0.12(+2.57%) |
Dec 20, 1999 | 4.546 | 4.681 | 4.454 | 4.580 | 27,368,888 | +0.03(+0.74%) |
Dec 17, 1999 | 4.605 | 4.684 | 4.540 | 4.546 | 54,105,708 | -0.06(-1.28%) |
Dec 16, 1999 | 4.368 | 4.611 | 4.352 | 4.605 | 50,256,560 | +0.24(+5.44%) |
Dec 15, 1999 | 4.465 | 4.465 | 4.279 | 4.368 | 49,572,396 | -0.10(-2.18%) |
Dec 14, 1999 | 4.565 | 4.565 | 4.427 | 4.465 | 47,106,624 | -0.19(-4.04%) |
Dec 13, 1999 | 4.708 | 4.729 | 4.540 | 4.653 | 49,382,544 | -0.06(-1.17%) |
Dec 10, 1999 | 4.773 | 4.810 | 4.673 | 4.708 | 53,723,688 | -0.06(-1.36%) |
Dec 09, 1999 | 4.743 | 4.872 | 4.665 | 4.773 | 63,936,372 | +0.03(+0.63%) |
Dec 08, 1999 | 4.635 | 4.770 | 4.635 | 4.743 | 49,238,996 | +0.15(+3.27%) |
Dec 07, 1999 | 4.522 | 4.745 | 4.462 | 4.593 | 50,138,480 | +0.07(+1.57%) |
Dec 06, 1999 | 4.535 | 4.656 | 4.395 | 4.522 | 40,951,460 | -0.01(-0.30%) |
Dec 03, 1999 | 4.416 | 4.630 | 4.416 | 4.535 | 68,074,928 | +0.23(+5.26%) |
Dec 02, 1999 | 4.233 | 4.378 | 4.233 | 4.308 | 65,788,596 | +0.14(+3.37%) |