Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 2.506 | 2.525 | 2.497 | 2.525 | 86,170 | +0.04(+1.50%) |
Oct 30, 2000 | 2.487 | 2.506 | 2.487 | 2.487 | 45,321 | -0.01(-0.37%) |
Oct 27, 2000 | 2.543 | 2.543 | 2.469 | 2.497 | 31,307 | -0.05(-1.83%) |
Oct 26, 2000 | 2.525 | 2.543 | 2.525 | 2.543 | 31,904 | +0.03(+1.11%) |
Oct 25, 2000 | 2.581 | 2.581 | 2.515 | 2.515 | 44,427 | -0.07(-2.53%) |
Oct 24, 2000 | 2.646 | 2.646 | 2.571 | 2.581 | 28,624 | -0.07(-2.46%) |
Oct 23, 2000 | 2.441 | 2.646 | 2.441 | 2.646 | 115,987 | +0.21(+8.81%) |
Oct 20, 2000 | 2.432 | 2.441 | 2.422 | 2.432 | 17,890 | +0.01(+0.38%) |
Oct 19, 2000 | 2.441 | 2.450 | 2.422 | 2.422 | 21,468 | +0.00(+0.00%) |
Oct 18, 2000 | 2.394 | 2.432 | 2.394 | 2.422 | 6,559 | +0.02(+0.78%) |
Oct 17, 2000 | 2.394 | 2.413 | 2.376 | 2.404 | 79,014 | +0.01(+0.39%) |
Oct 16, 2000 | 2.459 | 2.459 | 2.394 | 2.394 | 30,711 | -0.07(-2.65%) |
Oct 13, 2000 | 2.432 | 2.478 | 2.432 | 2.459 | 41,147 | +0.05(+1.93%) |
Oct 12, 2000 | 2.385 | 2.413 | 2.385 | 2.413 | 22,064 | +0.03(+1.17%) |
Oct 11, 2000 | 2.413 | 2.413 | 2.385 | 2.385 | 16,995 | -0.03(-1.16%) |
Oct 10, 2000 | 2.459 | 2.478 | 2.413 | 2.413 | 16,697 | -0.06(-2.26%) |
Oct 09, 2000 | 2.515 | 2.515 | 2.441 | 2.469 | 28,624 | -0.07(-2.57%) |
Oct 06, 2000 | 2.562 | 2.562 | 2.534 | 2.534 | 33,394 | -0.04(-1.45%) |
Oct 05, 2000 | 2.487 | 2.571 | 2.487 | 2.571 | 41,445 | +0.08(+3.37%) |
Oct 04, 2000 | 2.487 | 2.487 | 2.487 | 2.487 | 27,729 | +0.00(+0.00%) |
Oct 03, 2000 | 2.525 | 2.525 | 2.487 | 2.487 | 31,605 | -0.05(-1.84%) |
Oct 02, 2000 | 2.553 | 2.590 | 2.515 | 2.534 | 60,528 | -0.05(-1.81%) |
Sep 29, 2000 | 2.571 | 2.627 | 2.571 | 2.581 | 59,633 | +0.00(+0.00%) |
Sep 28, 2000 | 2.534 | 2.581 | 2.534 | 2.581 | 15,802 | +0.05(+1.84%) |
Sep 27, 2000 | 2.525 | 2.534 | 2.525 | 2.534 | 19,977 | +0.00(+0.00%) |
Sep 26, 2000 | 2.543 | 2.543 | 2.525 | 2.534 | 119,565 | -0.01(-0.37%) |
Sep 25, 2000 | 2.553 | 2.571 | 2.543 | 2.543 | 51,881 | -0.03(-1.09%) |
Sep 22, 2000 | 2.590 | 2.590 | 2.571 | 2.571 | 37,569 | -0.03(-1.08%) |
Sep 21, 2000 | 2.599 | 2.609 | 2.599 | 2.599 | 37,867 | +0.00(+0.00%) |
Sep 20, 2000 | 2.609 | 2.627 | 2.599 | 2.599 | 46,216 | -0.01(-0.36%) |
Sep 19, 2000 | 2.618 | 2.618 | 2.599 | 2.609 | 64,404 | -0.01(-0.36%) |
Sep 18, 2000 | 2.636 | 2.636 | 2.618 | 2.618 | 56,055 | -0.04(-1.40%) |
Sep 15, 2000 | 2.646 | 2.683 | 2.636 | 2.655 | 109,129 | -0.03(-1.04%) |
Sep 14, 2000 | 2.618 | 2.683 | 2.618 | 2.683 | 54,266 | +0.07(+2.49%) |
Sep 13, 2000 | 2.571 | 2.618 | 2.571 | 2.618 | 31,904 | +0.04(+1.44%) |
Sep 12, 2000 | 2.571 | 2.590 | 2.571 | 2.581 | 53,968 | +0.00(+0.00%) |
Sep 11, 2000 | 2.571 | 2.599 | 2.571 | 2.581 | 71,262 | +0.02(+0.73%) |
Sep 08, 2000 | 2.543 | 2.562 | 2.525 | 2.562 | 651,200 | +0.03(+1.10%) |
Sep 07, 2000 | 2.515 | 2.534 | 2.506 | 2.534 | 56,950 | +0.03(+1.12%) |
Sep 06, 2000 | 2.497 | 2.506 | 2.487 | 2.506 | 53,372 | +0.01(+0.37%) |
Sep 05, 2000 | 2.506 | 2.506 | 2.441 | 2.497 | 43,830 | +0.01(+0.37%) |
Sep 01, 2000 | 2.515 | 2.525 | 2.478 | 2.487 | 61,720 | -0.04(-1.48%) |
Aug 31, 2000 | 2.497 | 2.525 | 2.497 | 2.525 | 106,446 | +0.02(+0.74%) |
Aug 30, 2000 | 2.525 | 2.525 | 2.506 | 2.506 | 134,474 | -0.02(-0.74%) |
Aug 29, 2000 | 2.497 | 2.525 | 2.497 | 2.525 | 56,652 | +0.03(+1.12%) |
Aug 28, 2000 | 2.515 | 2.525 | 2.497 | 2.497 | 70,665 | -0.02(-0.74%) |
Aug 25, 2000 | 2.525 | 2.525 | 2.506 | 2.515 | 38,761 | -0.01(-0.37%) |
Aug 24, 2000 | 2.441 | 2.534 | 2.441 | 2.525 | 116,882 | +0.09(+3.83%) |
Aug 23, 2000 | 2.422 | 2.450 | 2.394 | 2.432 | 81,698 | +0.00(+0.00%) |
Aug 22, 2000 | 2.506 | 2.515 | 2.432 | 2.432 | 90,643 | -0.10(-4.04%) |
Aug 21, 2000 | 2.571 | 2.571 | 2.534 | 2.534 | 92,432 | -0.04(-1.45%) |
Aug 18, 2000 | 2.599 | 2.599 | 2.562 | 2.571 | 935,355 | -0.01(-0.36%) |
Aug 17, 2000 | 2.609 | 2.627 | 2.553 | 2.581 | 108,533 | -0.03(-1.07%) |
Aug 16, 2000 | 2.636 | 2.646 | 2.590 | 2.609 | 68,280 | -0.02(-0.71%) |
Aug 15, 2000 | 2.674 | 2.683 | 2.627 | 2.627 | 60,826 | -0.03(-1.05%) |
Aug 14, 2000 | 2.599 | 2.655 | 2.599 | 2.655 | 37,569 | +0.07(+2.52%) |
Aug 11, 2000 | 2.674 | 2.674 | 2.590 | 2.590 | 22,958 | -0.11(-4.14%) |
Aug 10, 2000 | 2.664 | 2.730 | 2.655 | 2.702 | 63,808 | +0.08(+3.20%) |
Aug 09, 2000 | 2.543 | 2.646 | 2.534 | 2.618 | 191,722 | +0.09(+3.69%) |
Aug 08, 2000 | 2.543 | 2.553 | 2.515 | 2.525 | 141,928 | -0.05(-1.81%) |
Aug 07, 2000 | 2.599 | 2.599 | 2.543 | 2.571 | 14,610 | -0.02(-0.72%) |
Aug 04, 2000 | 2.599 | 2.609 | 2.571 | 2.590 | 42,638 | +0.01(+0.36%) |
Aug 03, 2000 | 2.590 | 2.609 | 2.581 | 2.581 | 26,238 | -0.02(-0.72%) |
Aug 02, 2000 | 2.487 | 2.609 | 2.487 | 2.599 | 40,252 | +0.10(+4.10%) |