Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 1.819 | 1.853 | 1.807 | 1.807 | 160,650 | +0.00(+0.00%) |
Dec 28, 2000 | 1.807 | 1.824 | 1.796 | 1.807 | 249,172 | -0.01(-0.32%) |
Dec 27, 2000 | 1.779 | 1.813 | 1.756 | 1.813 | 169,393 | +0.05(+2.59%) |
Dec 26, 2000 | 1.790 | 1.824 | 1.767 | 1.767 | 149,175 | -0.03(-1.90%) |
Dec 22, 2000 | 1.779 | 1.807 | 1.767 | 1.801 | 157,918 | +0.03(+1.61%) |
Dec 21, 2000 | 1.779 | 1.784 | 1.761 | 1.773 | 147,536 | -0.01(-0.32%) |
Dec 20, 2000 | 1.773 | 1.779 | 1.744 | 1.779 | 62,293 | +0.00(+0.00%) |
Dec 19, 2000 | 1.807 | 1.819 | 1.756 | 1.779 | 205,458 | -0.02(-0.96%) |
Dec 18, 2000 | 1.819 | 1.819 | 1.756 | 1.796 | 169,940 | -0.01(-0.63%) |
Dec 15, 2000 | 1.767 | 1.807 | 1.767 | 1.807 | 61,200 | +0.03(+1.61%) |
Dec 14, 2000 | 1.767 | 1.784 | 1.767 | 1.779 | 40,982 | -0.02(-0.96%) |
Dec 13, 2000 | 1.784 | 1.801 | 1.761 | 1.796 | 98,357 | -0.01(-0.32%) |
Dec 12, 2000 | 1.824 | 1.824 | 1.779 | 1.801 | 151,907 | -0.02(-1.25%) |
Dec 11, 2000 | 1.836 | 1.841 | 1.801 | 1.824 | 119,121 | -0.03(-1.85%) |
Dec 08, 2000 | 1.836 | 1.864 | 1.830 | 1.859 | 51,910 | +0.01(+0.31%) |
Dec 07, 2000 | 1.864 | 1.870 | 1.853 | 1.853 | 8,196 | -0.01(-0.61%) |
Dec 06, 2000 | 1.870 | 1.870 | 1.864 | 1.864 | 712,546 | -0.02(-1.21%) |
Dec 05, 2000 | 1.916 | 1.916 | 1.864 | 1.887 | 213,108 | -0.03(-1.49%) |
Dec 04, 2000 | 1.910 | 1.916 | 1.882 | 1.916 | 22,950 | +0.00(+0.00%) |
Dec 01, 2000 | 1.859 | 1.916 | 1.859 | 1.916 | 33,878 | +0.04(+2.13%) |
Nov 30, 2000 | 1.927 | 1.927 | 1.876 | 1.876 | 61,200 | -0.07(-3.81%) |
Nov 29, 2000 | 1.944 | 1.950 | 1.927 | 1.950 | 10,382 | +0.03(+1.49%) |
Nov 28, 2000 | 1.973 | 1.973 | 1.922 | 1.922 | 14,207 | -0.07(-3.45%) |
Nov 27, 2000 | 1.944 | 2.013 | 1.944 | 1.990 | 47,539 | +0.03(+1.46%) |
Nov 24, 2000 | 1.962 | 1.967 | 1.962 | 1.962 | 7,103 | +0.01(+0.59%) |
Nov 22, 2000 | 1.967 | 1.967 | 1.944 | 1.950 | 16,392 | +0.01(+0.29%) |
Nov 21, 2000 | 1.944 | 1.956 | 1.922 | 1.944 | 41,528 | +0.04(+2.10%) |
Nov 20, 2000 | 1.893 | 1.910 | 1.870 | 1.904 | 37,703 | +0.03(+1.83%) |
Nov 17, 2000 | 1.893 | 1.893 | 1.870 | 1.870 | 44,260 | +0.01(+0.31%) |
Nov 16, 2000 | 1.864 | 1.864 | 1.864 | 1.864 | 17,485 | -0.01(-0.61%) |
Nov 15, 2000 | 1.847 | 1.887 | 1.847 | 1.876 | 76,500 | +0.01(+0.61%) |
Nov 14, 2000 | 1.899 | 1.904 | 1.853 | 1.864 | 71,036 | -0.04(-2.10%) |
Nov 13, 2000 | 1.876 | 1.904 | 1.864 | 1.904 | 30,600 | +0.03(+1.83%) |
Nov 10, 2000 | 1.882 | 1.882 | 1.859 | 1.870 | 14,207 | -0.03(-1.80%) |
Nov 09, 2000 | 1.876 | 1.904 | 1.876 | 1.904 | 19,671 | +0.03(+1.52%) |
Nov 08, 2000 | 1.853 | 1.876 | 1.853 | 1.876 | 31,146 | +0.02(+1.23%) |
Nov 07, 2000 | 1.841 | 1.853 | 1.841 | 1.853 | 2,185 | +0.02(+0.93%) |
Nov 06, 2000 | 1.882 | 1.882 | 1.836 | 1.836 | 40,435 | -0.05(-2.43%) |
Nov 03, 2000 | 1.836 | 1.887 | 1.836 | 1.882 | 21,310 | +0.03(+1.86%) |
Nov 02, 2000 | 1.801 | 1.853 | 1.796 | 1.847 | 38,796 | +0.04(+2.22%) |
Nov 01, 2000 | 1.761 | 1.807 | 1.756 | 1.807 | 454,084 | -0.02(-1.25%) |
Oct 31, 2000 | 1.893 | 1.893 | 1.790 | 1.830 | 286,876 | -0.06(-3.03%) |
Oct 30, 2000 | 1.887 | 1.922 | 1.887 | 1.887 | 15,846 | +0.01(+0.61%) |
Oct 27, 2000 | 1.910 | 1.910 | 1.876 | 1.876 | 63,385 | -0.02(-1.20%) |
Oct 26, 2000 | 1.910 | 1.910 | 1.893 | 1.899 | 74,861 | -0.01(-0.60%) |
Oct 25, 2000 | 1.939 | 1.939 | 1.893 | 1.910 | 50,271 | -0.01(-0.60%) |
Oct 24, 2000 | 2.002 | 2.007 | 1.922 | 1.922 | 42,621 | -0.10(-4.82%) |
Oct 23, 2000 | 2.019 | 2.025 | 2.019 | 2.019 | 70,489 | +0.00(+0.00%) |
Oct 20, 2000 | 2.002 | 2.030 | 2.002 | 2.019 | 7,650 | +0.02(+0.86%) |
Oct 19, 2000 | 1.996 | 2.036 | 1.990 | 2.002 | 33,332 | -0.01(-0.57%) |
Oct 18, 2000 | 1.996 | 2.013 | 1.996 | 2.013 | 16,392 | +0.03(+1.44%) |
Oct 17, 2000 | 2.007 | 2.007 | 1.967 | 1.984 | 109,832 | -0.02(-1.14%) |
Oct 16, 2000 | 2.013 | 2.030 | 2.007 | 2.007 | 198,900 | +0.00(+0.00%) |
Oct 13, 2000 | 1.973 | 2.007 | 1.973 | 2.007 | 24,042 | +0.02(+0.86%) |
Oct 12, 2000 | 1.979 | 2.002 | 1.979 | 1.990 | 85,243 | +0.01(+0.58%) |
Oct 11, 2000 | 2.013 | 2.013 | 1.973 | 1.979 | 76,500 | -0.05(-2.26%) |
Oct 10, 2000 | 2.093 | 2.093 | 2.025 | 2.025 | 22,403 | -0.06(-3.01%) |
Oct 09, 2000 | 2.070 | 2.093 | 2.059 | 2.087 | 61,200 | +0.00(+0.00%) |
Oct 06, 2000 | 2.110 | 2.110 | 2.065 | 2.087 | 31,692 | -0.05(-2.14%) |
Oct 05, 2000 | 2.105 | 2.133 | 2.076 | 2.133 | 38,796 | +0.03(+1.36%) |
Oct 04, 2000 | 2.116 | 2.116 | 2.105 | 2.105 | 18,578 | +0.01(+0.27%) |
Oct 03, 2000 | 2.105 | 2.110 | 2.099 | 2.099 | 4,917 | -0.01(-0.54%) |