Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 3.102 | 3.111 | 3.065 | 3.065 | 39,359 | -0.04(-1.20%) |
Dec 28, 2000 | 3.074 | 3.102 | 3.065 | 3.102 | 80,806 | +0.03(+0.91%) |
Dec 27, 2000 | 3.056 | 3.074 | 2.981 | 3.074 | 81,999 | +0.01(+0.30%) |
Dec 26, 2000 | 3.028 | 3.130 | 3.028 | 3.065 | 69,773 | +0.03(+0.92%) |
Dec 22, 2000 | 2.962 | 3.037 | 2.962 | 3.037 | 89,751 | +0.08(+2.84%) |
Dec 21, 2000 | 2.916 | 2.953 | 2.916 | 2.953 | 41,745 | +0.05(+1.60%) |
Dec 20, 2000 | 2.934 | 2.953 | 2.907 | 2.907 | 87,068 | -0.03(-0.95%) |
Dec 19, 2000 | 2.841 | 2.944 | 2.841 | 2.934 | 113,307 | +0.10(+3.62%) |
Dec 18, 2000 | 2.916 | 2.934 | 2.823 | 2.832 | 128,515 | -0.07(-2.56%) |
Dec 15, 2000 | 2.907 | 2.953 | 2.907 | 2.907 | 166,085 | -0.01(-0.32%) |
Dec 14, 2000 | 2.925 | 2.925 | 2.907 | 2.916 | 49,199 | -0.02(-0.63%) |
Dec 13, 2000 | 2.925 | 2.962 | 2.925 | 2.934 | 205,743 | +0.01(+0.32%) |
Dec 12, 2000 | 2.990 | 2.990 | 2.925 | 2.925 | 53,075 | -0.07(-2.18%) |
Dec 11, 2000 | 2.813 | 2.990 | 2.813 | 2.990 | 148,194 | +0.20(+7.00%) |
Dec 08, 2000 | 2.767 | 2.804 | 2.767 | 2.795 | 64,108 | +0.05(+1.69%) |
Dec 07, 2000 | 2.730 | 2.748 | 2.711 | 2.748 | 103,169 | +0.00(+0.00%) |
Dec 06, 2000 | 2.739 | 2.795 | 2.739 | 2.748 | 48,603 | +0.00(+0.00%) |
Dec 05, 2000 | 2.636 | 2.748 | 2.636 | 2.748 | 345,290 | +0.12(+4.61%) |
Dec 04, 2000 | 2.664 | 2.683 | 2.627 | 2.627 | 76,035 | -0.04(-1.40%) |
Dec 01, 2000 | 2.646 | 2.683 | 2.646 | 2.664 | 72,159 | +0.02(+0.70%) |
Nov 30, 2000 | 2.636 | 2.692 | 2.636 | 2.646 | 105,853 | +0.01(+0.35%) |
Nov 29, 2000 | 2.683 | 2.683 | 2.636 | 2.636 | 93,926 | -0.05(-1.74%) |
Nov 28, 2000 | 2.599 | 2.683 | 2.590 | 2.683 | 90,049 | +0.09(+3.60%) |
Nov 27, 2000 | 2.590 | 2.590 | 2.553 | 2.590 | 42,937 | +0.00(+0.00%) |
Nov 24, 2000 | 2.580 | 2.590 | 2.571 | 2.590 | 76,333 | +0.03(+1.09%) |
Nov 22, 2000 | 2.543 | 2.562 | 2.534 | 2.562 | 62,915 | +0.02(+0.73%) |
Nov 21, 2000 | 2.543 | 2.553 | 2.543 | 2.543 | 73,053 | -0.02(-0.73%) |
Nov 20, 2000 | 2.590 | 2.590 | 2.534 | 2.562 | 84,682 | -0.03(-1.08%) |
Nov 17, 2000 | 2.553 | 2.590 | 2.543 | 2.590 | 49,795 | +0.06(+2.21%) |
Nov 16, 2000 | 2.543 | 2.543 | 2.525 | 2.534 | 18,785 | -0.01(-0.37%) |
Nov 15, 2000 | 2.553 | 2.562 | 2.525 | 2.543 | 35,781 | +0.00(+0.00%) |
Nov 14, 2000 | 2.553 | 2.557 | 2.534 | 2.543 | 51,584 | -0.01(-0.37%) |
Nov 13, 2000 | 2.497 | 2.553 | 2.478 | 2.553 | 39,359 | +0.02(+0.74%) |
Nov 10, 2000 | 2.590 | 2.590 | 2.534 | 2.534 | 60,530 | -0.04(-1.45%) |
Nov 09, 2000 | 2.543 | 2.571 | 2.525 | 2.571 | 182,485 | +0.01(+0.36%) |
Nov 08, 2000 | 2.590 | 2.590 | 2.562 | 2.562 | 17,890 | -0.03(-1.08%) |
Nov 07, 2000 | 2.571 | 2.590 | 2.562 | 2.590 | 41,446 | +0.00(+0.00%) |
Nov 06, 2000 | 2.599 | 2.599 | 2.580 | 2.590 | 29,817 | -0.01(-0.36%) |
Nov 03, 2000 | 2.525 | 2.599 | 2.525 | 2.599 | 42,341 | +0.07(+2.95%) |
Nov 02, 2000 | 2.553 | 2.553 | 2.525 | 2.525 | 155,052 | -0.01(-0.37%) |
Nov 01, 2000 | 2.534 | 2.534 | 2.506 | 2.534 | 150,878 | +0.01(+0.37%) |
Oct 31, 2000 | 2.506 | 2.525 | 2.497 | 2.525 | 86,173 | +0.04(+1.50%) |
Oct 30, 2000 | 2.487 | 2.506 | 2.487 | 2.487 | 45,323 | -0.01(-0.37%) |
Oct 27, 2000 | 2.543 | 2.543 | 2.469 | 2.497 | 31,308 | -0.05(-1.83%) |
Oct 26, 2000 | 2.525 | 2.543 | 2.525 | 2.543 | 31,905 | +0.03(+1.11%) |
Oct 25, 2000 | 2.580 | 2.580 | 2.515 | 2.515 | 44,428 | -0.07(-2.53%) |
Oct 24, 2000 | 2.646 | 2.646 | 2.571 | 2.580 | 28,625 | -0.07(-2.46%) |
Oct 23, 2000 | 2.441 | 2.646 | 2.441 | 2.646 | 115,991 | +0.21(+8.81%) |
Oct 20, 2000 | 2.431 | 2.441 | 2.422 | 2.431 | 17,890 | +0.01(+0.39%) |
Oct 19, 2000 | 2.441 | 2.450 | 2.422 | 2.422 | 21,468 | +0.00(+0.00%) |
Oct 18, 2000 | 2.394 | 2.431 | 2.394 | 2.422 | 6,559 | +0.02(+0.77%) |
Oct 17, 2000 | 2.394 | 2.413 | 2.376 | 2.403 | 79,017 | +0.01(+0.39%) |
Oct 16, 2000 | 2.459 | 2.459 | 2.394 | 2.394 | 30,712 | -0.07(-2.65%) |
Oct 13, 2000 | 2.431 | 2.478 | 2.431 | 2.459 | 41,148 | +0.05(+1.93%) |
Oct 12, 2000 | 2.385 | 2.413 | 2.385 | 2.413 | 22,065 | +0.03(+1.17%) |
Oct 11, 2000 | 2.413 | 2.413 | 2.385 | 2.385 | 16,996 | -0.03(-1.16%) |
Oct 10, 2000 | 2.459 | 2.478 | 2.413 | 2.413 | 16,698 | -0.06(-2.26%) |
Oct 09, 2000 | 2.515 | 2.515 | 2.441 | 2.469 | 28,625 | -0.07(-2.57%) |
Oct 06, 2000 | 2.562 | 2.562 | 2.534 | 2.534 | 33,396 | -0.04(-1.45%) |
Oct 05, 2000 | 2.487 | 2.571 | 2.487 | 2.571 | 41,446 | +0.08(+3.37%) |
Oct 04, 2000 | 2.487 | 2.487 | 2.487 | 2.487 | 27,730 | +0.00(+0.00%) |
Oct 03, 2000 | 2.525 | 2.525 | 2.487 | 2.487 | 31,606 | -0.05(-1.84%) |
Oct 02, 2000 | 2.553 | 2.590 | 2.515 | 2.534 | 60,530 | -0.05(-1.81%) |
Sep 29, 2000 | 2.571 | 2.627 | 2.571 | 2.580 | 59,635 | +0.00(+0.00%) |
Sep 28, 2000 | 2.534 | 2.580 | 2.534 | 2.580 | 15,803 | +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 | 119,569 | -0.01(-0.37%) |
Sep 25, 2000 | 2.553 | 2.571 | 2.543 | 2.543 | 51,883 | -0.03(-1.09%) |
Sep 22, 2000 | 2.590 | 2.590 | 2.571 | 2.571 | 37,570 | -0.03(-1.07%) |
Sep 21, 2000 | 2.599 | 2.608 | 2.599 | 2.599 | 37,868 | +0.00(+0.00%) |
Sep 20, 2000 | 2.608 | 2.627 | 2.599 | 2.599 | 46,217 | -0.01(-0.36%) |
Sep 19, 2000 | 2.618 | 2.618 | 2.599 | 2.608 | 64,406 | -0.01(-0.36%) |
Sep 18, 2000 | 2.636 | 2.636 | 2.618 | 2.618 | 56,057 | -0.04(-1.40%) |
Sep 15, 2000 | 2.646 | 2.683 | 2.636 | 2.655 | 109,133 | -0.03(-1.04%) |
Sep 14, 2000 | 2.618 | 2.683 | 2.618 | 2.683 | 54,268 | +0.07(+2.49%) |
Sep 13, 2000 | 2.571 | 2.618 | 2.571 | 2.618 | 31,905 | +0.04(+1.44%) |
Sep 12, 2000 | 2.571 | 2.590 | 2.571 | 2.580 | 53,970 | +0.00(+0.00%) |
Sep 11, 2000 | 2.571 | 2.599 | 2.571 | 2.580 | 71,264 | +0.02(+0.73%) |
Sep 08, 2000 | 2.543 | 2.562 | 2.525 | 2.562 | 651,222 | +0.03(+1.10%) |
Sep 07, 2000 | 2.515 | 2.534 | 2.506 | 2.534 | 56,952 | +0.03(+1.11%) |
Sep 06, 2000 | 2.497 | 2.506 | 2.487 | 2.506 | 53,373 | +0.01(+0.37%) |
Sep 05, 2000 | 2.506 | 2.506 | 2.441 | 2.497 | 43,832 | +0.01(+0.38%) |
Sep 01, 2000 | 2.515 | 2.525 | 2.478 | 2.487 | 61,723 | -0.04(-1.48%) |
Aug 31, 2000 | 2.497 | 2.525 | 2.497 | 2.525 | 106,449 | +0.02(+0.74%) |
Aug 30, 2000 | 2.525 | 2.525 | 2.506 | 2.506 | 134,478 | -0.02(-0.74%) |
Aug 29, 2000 | 2.497 | 2.525 | 2.497 | 2.525 | 56,653 | +0.03(+1.12%) |
Aug 28, 2000 | 2.515 | 2.525 | 2.497 | 2.497 | 70,668 | -0.02(-0.74%) |
Aug 25, 2000 | 2.525 | 2.525 | 2.506 | 2.515 | 38,763 | -0.01(-0.37%) |
Aug 24, 2000 | 2.441 | 2.534 | 2.441 | 2.525 | 116,886 | +0.09(+3.83%) |
Aug 23, 2000 | 2.422 | 2.450 | 2.394 | 2.431 | 81,700 | +0.00(+0.00%) |
Aug 22, 2000 | 2.506 | 2.515 | 2.431 | 2.431 | 90,646 | -0.10(-4.04%) |
Aug 21, 2000 | 2.571 | 2.571 | 2.534 | 2.534 | 92,435 | -0.04(-1.45%) |
Aug 18, 2000 | 2.599 | 2.599 | 2.562 | 2.571 | 935,386 | -0.01(-0.36%) |
Aug 17, 2000 | 2.608 | 2.627 | 2.553 | 2.580 | 108,537 | -0.03(-1.07%) |
Aug 16, 2000 | 2.636 | 2.646 | 2.590 | 2.608 | 68,282 | -0.02(-0.71%) |
Aug 15, 2000 | 2.674 | 2.683 | 2.627 | 2.627 | 60,828 | -0.03(-1.05%) |
Aug 14, 2000 | 2.599 | 2.655 | 2.599 | 2.655 | 37,570 | +0.07(+2.52%) |
Aug 11, 2000 | 2.674 | 2.674 | 2.590 | 2.590 | 22,959 | -0.11(-4.14%) |
Aug 10, 2000 | 2.664 | 2.730 | 2.655 | 2.702 | 63,810 | +0.08(+3.20%) |
Aug 09, 2000 | 2.543 | 2.646 | 2.534 | 2.618 | 191,728 | +0.09(+3.69%) |
Aug 08, 2000 | 2.543 | 2.553 | 2.515 | 2.525 | 141,933 | -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 | 2.608 | 2.571 | 2.590 | 42,639 | +0.01(+0.36%) |
Aug 03, 2000 | 2.590 | 2.608 | 2.580 | 2.580 | 26,239 | -0.02(-0.72%) |
Aug 02, 2000 | 2.487 | 2.608 | 2.487 | 2.599 | 40,254 | +0.10(+4.10%) |
Aug 01, 2000 | 2.431 | 2.497 | 2.385 | 2.497 | 39,061 | +0.09(+3.88%) |
Jul 31, 2000 | 2.431 | 2.441 | 2.394 | 2.403 | 24,450 | -0.03(-1.15%) |
Jul 28, 2000 | 2.431 | 2.459 | 2.413 | 2.431 | 40,850 | +0.02(+0.77%) |
Jul 27, 2000 | 2.376 | 2.413 | 2.376 | 2.413 | 18,487 | +0.05(+1.97%) |
Jul 26, 2000 | 2.348 | 2.366 | 2.348 | 2.366 | 38,465 | +0.01(+0.39%) |
Jul 25, 2000 | 2.357 | 2.376 | 2.338 | 2.357 | 43,534 | -0.01(-0.39%) |
Jul 24, 2000 | 2.376 | 2.385 | 2.366 | 2.366 | 62,617 | -0.01(-0.39%) |
Jul 21, 2000 | 2.459 | 2.459 | 2.357 | 2.376 | 114,500 | -0.08(-3.41%) |
Jul 20, 2000 | 2.469 | 2.515 | 2.459 | 2.459 | 107,046 | -0.03(-1.12%) |
Jul 19, 2000 | 2.515 | 2.515 | 2.487 | 2.487 | 30,712 | -0.04(-1.48%) |
Jul 18, 2000 | 2.534 | 2.543 | 2.515 | 2.525 | 35,483 | -0.03(-1.09%) |
Jul 17, 2000 | 2.580 | 2.590 | 2.553 | 2.553 | 28,326 | -0.04(-1.44%) |
Jul 14, 2000 | 2.590 | 2.590 | 2.590 | 2.590 | 25,047 | +0.00(+0.00%) |
Jul 13, 2000 | 2.571 | 2.599 | 2.571 | 2.590 | 124,638 | +0.03(+1.09%) |
Jul 12, 2000 | 2.580 | 2.580 | 2.534 | 2.562 | 33,396 | -0.04(-1.43%) |
Jul 11, 2000 | 2.571 | 2.599 | 2.571 | 2.599 | 97,206 | +0.03(+1.09%) |
Jul 10, 2000 | 2.571 | 2.599 | 2.571 | 2.571 | 42,937 | -0.01(-0.36%) |
Jul 07, 2000 | 2.590 | 2.599 | 2.571 | 2.580 | 18,487 | -0.01(-0.36%) |
Jul 06, 2000 | 2.571 | 2.590 | 2.571 | 2.590 | 53,970 | +0.04(+1.46%) |
Jul 05, 2000 | 2.534 | 2.562 | 2.534 | 2.553 | 26,836 | -0.02(-0.72%) |