Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 2.242 | 2.339 | 2.242 | 2.339 | 195,622 | +0.10(+4.34%) |
Feb 28, 2000 | 2.196 | 2.265 | 2.173 | 2.242 | 35,518 | +0.03(+1.55%) |
Feb 25, 2000 | 2.310 | 2.310 | 2.196 | 2.208 | 63,385 | -0.08(-3.50%) |
Feb 24, 2000 | 2.391 | 2.396 | 2.288 | 2.288 | 59,560 | -0.09(-3.85%) |
Feb 23, 2000 | 2.333 | 2.379 | 2.253 | 2.379 | 107,646 | +0.02(+0.97%) |
Feb 22, 2000 | 2.265 | 2.356 | 2.253 | 2.356 | 80,871 | +0.02(+0.73%) |
Feb 18, 2000 | 2.459 | 2.459 | 2.322 | 2.339 | 110,379 | -0.12(-4.88%) |
Feb 17, 2000 | 2.425 | 2.459 | 2.408 | 2.459 | 65,571 | +0.03(+1.41%) |
Feb 16, 2000 | 2.459 | 2.471 | 2.425 | 2.425 | 507,634 | -0.02(-0.93%) |
Feb 15, 2000 | 2.476 | 2.476 | 2.448 | 2.448 | 21,857 | -0.03(-1.38%) |
Feb 14, 2000 | 2.516 | 2.516 | 2.476 | 2.482 | 6,010 | -0.01(-0.46%) |
Feb 11, 2000 | 2.511 | 2.511 | 2.488 | 2.493 | 31,146 | -0.02(-0.68%) |
Feb 10, 2000 | 2.596 | 2.596 | 2.493 | 2.511 | 34,971 | -0.07(-2.66%) |
Feb 09, 2000 | 2.636 | 2.636 | 2.579 | 2.579 | 71,036 | -0.05(-1.96%) |
Feb 08, 2000 | 2.705 | 2.705 | 2.631 | 2.631 | 51,364 | -0.07(-2.54%) |
Feb 07, 2000 | 2.774 | 2.774 | 2.699 | 2.699 | 48,085 | -0.07(-2.48%) |
Feb 04, 2000 | 2.716 | 2.791 | 2.699 | 2.768 | 53,003 | +0.03(+1.26%) |
Feb 03, 2000 | 2.791 | 2.797 | 2.722 | 2.734 | 35,518 | -0.04(-1.44%) |
Feb 02, 2000 | 2.682 | 2.774 | 2.682 | 2.774 | 19,125 | +0.09(+3.41%) |
Feb 01, 2000 | 2.682 | 2.711 | 2.676 | 2.682 | 80,871 | -0.01(-0.21%) |
Jan 31, 2000 | 2.711 | 2.711 | 2.688 | 2.688 | 59,014 | -0.01(-0.42%) |
Jan 28, 2000 | 2.716 | 2.728 | 2.699 | 2.699 | 73,768 | -0.03(-1.05%) |
Jan 27, 2000 | 2.654 | 2.728 | 2.654 | 2.728 | 23,496 | +0.06(+2.36%) |
Jan 26, 2000 | 2.676 | 2.676 | 2.654 | 2.665 | 30,600 | -0.03(-1.06%) |
Jan 25, 2000 | 2.722 | 2.739 | 2.682 | 2.694 | 56,828 | -0.03(-1.05%) |
Jan 24, 2000 | 2.734 | 2.739 | 2.711 | 2.722 | 53,003 | +0.01(+0.42%) |
Jan 21, 2000 | 2.682 | 2.722 | 2.682 | 2.711 | 43,168 | +0.02(+0.64%) |
Jan 20, 2000 | 2.676 | 2.739 | 2.676 | 2.694 | 26,228 | +0.00(+0.00%) |
Jan 19, 2000 | 2.676 | 2.705 | 2.631 | 2.694 | 87,428 | +0.02(+0.64%) |
Jan 18, 2000 | 2.688 | 2.688 | 2.676 | 2.676 | 24,589 | +0.00(+0.00%) |
Jan 14, 2000 | 2.688 | 2.716 | 2.676 | 2.676 | 56,282 | +0.00(+0.00%) |
Jan 13, 2000 | 2.614 | 2.699 | 2.614 | 2.676 | 59,560 | +0.08(+3.08%) |
Jan 12, 2000 | 2.585 | 2.596 | 2.579 | 2.596 | 11,475 | -0.01(-0.22%) |
Jan 11, 2000 | 2.654 | 2.654 | 2.568 | 2.602 | 84,150 | -0.05(-1.94%) |
Jan 10, 2000 | 2.619 | 2.688 | 2.619 | 2.654 | 93,439 | +0.03(+1.31%) |
Jan 07, 2000 | 2.625 | 2.625 | 2.602 | 2.619 | 33,332 | +0.02(+0.66%) |
Jan 06, 2000 | 2.676 | 2.676 | 2.585 | 2.602 | 15,300 | -0.09(-3.19%) |
Jan 05, 2000 | 2.722 | 2.734 | 2.688 | 2.688 | 31,146 | -0.02(-0.63%) |
Jan 04, 2000 | 2.757 | 2.779 | 2.705 | 2.705 | 30,600 | -0.06(-2.07%) |
Jan 03, 2000 | 2.774 | 2.774 | 2.757 | 2.762 | 23,496 | +0.01(+0.21%) |
Dec 31, 1999 | 2.757 | 2.757 | 2.757 | 2.757 | 10,928 | +0.00(+0.00%) |
Dec 30, 1999 | 2.734 | 2.779 | 2.734 | 2.757 | 31,692 | +0.03(+1.26%) |
Dec 29, 1999 | 2.654 | 2.722 | 2.654 | 2.722 | 13,114 | +0.10(+3.93%) |
Dec 28, 1999 | 2.654 | 2.654 | 2.579 | 2.619 | 37,157 | -0.03(-1.29%) |
Dec 27, 1999 | 2.728 | 2.768 | 2.654 | 2.654 | 65,025 | -0.03(-1.07%) |
Dec 23, 1999 | 2.671 | 2.699 | 2.596 | 2.682 | 69,943 | +0.03(+1.30%) |
Dec 22, 1999 | 2.659 | 2.671 | 2.591 | 2.648 | 30,600 | -0.01(-0.43%) |
Dec 21, 1999 | 2.671 | 2.676 | 2.614 | 2.659 | 160,650 | -0.02(-0.64%) |
Dec 20, 1999 | 2.602 | 2.699 | 2.602 | 2.676 | 49,725 | +0.06(+2.41%) |
Dec 17, 1999 | 2.642 | 2.671 | 2.608 | 2.614 | 96,718 | -0.05(-1.72%) |
Dec 16, 1999 | 2.614 | 2.676 | 2.614 | 2.659 | 33,332 | +0.03(+1.31%) |
Dec 15, 1999 | 2.619 | 2.654 | 2.608 | 2.625 | 48,632 | +0.00(+0.00%) |
Dec 14, 1999 | 2.682 | 2.682 | 2.614 | 2.625 | 31,146 | -0.03(-1.29%) |
Dec 13, 1999 | 2.608 | 2.699 | 2.608 | 2.659 | 46,993 | +0.04(+1.53%) |
Dec 10, 1999 | 2.625 | 2.676 | 2.619 | 2.619 | 42,075 | -0.02(-0.65%) |
Dec 09, 1999 | 2.671 | 2.722 | 2.625 | 2.636 | 76,500 | -0.01(-0.43%) |
Dec 08, 1999 | 2.614 | 2.648 | 2.614 | 2.648 | 15,846 | +0.02(+0.65%) |
Dec 07, 1999 | 2.608 | 2.665 | 2.556 | 2.631 | 107,646 | +0.02(+0.88%) |
Dec 06, 1999 | 2.505 | 2.688 | 2.505 | 2.608 | 131,689 | +0.09(+3.64%) |
Dec 03, 1999 | 2.516 | 2.654 | 2.499 | 2.516 | 77,046 | +0.01(+0.23%) |
Dec 02, 1999 | 2.482 | 2.516 | 2.476 | 2.511 | 21,310 | +0.02(+0.69%) |