Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 2.068 | 2.132 | 2.068 | 2.132 | 93,439 | +0.11(+5.43%) |
Apr 27, 2001 | 2.027 | 2.027 | 2.013 | 2.022 | 369,387 | -0.00(-0.23%) |
Apr 26, 2001 | 1.958 | 2.027 | 1.958 | 2.027 | 40,982 | +0.08(+4.24%) |
Apr 25, 2001 | 1.926 | 1.944 | 1.926 | 1.944 | 2,732 | +0.04(+2.16%) |
Apr 24, 2001 | 1.922 | 1.944 | 1.903 | 1.903 | 29,507 | -0.02(-0.95%) |
Apr 23, 2001 | 1.922 | 1.946 | 1.922 | 1.922 | 41,528 | +0.00(+0.00%) |
Apr 20, 2001 | 1.965 | 1.976 | 1.922 | 1.922 | 15,300 | -0.04(-2.23%) |
Apr 19, 2001 | 1.958 | 1.965 | 1.957 | 1.965 | 53,003 | +0.03(+1.56%) |
Apr 18, 2001 | 1.912 | 1.976 | 1.885 | 1.935 | 79,232 | +0.03(+1.68%) |
Apr 17, 2001 | 1.876 | 1.903 | 1.867 | 1.903 | 127,864 | +0.00(+0.24%) |
Apr 16, 2001 | 1.912 | 1.912 | 1.899 | 1.899 | 122,946 | -0.00(-0.24%) |
Apr 12, 2001 | 1.922 | 1.922 | 1.899 | 1.903 | 4,917 | -0.01(-0.67%) |
Apr 11, 2001 | 1.931 | 1.931 | 1.894 | 1.916 | 24,042 | -0.01(-0.76%) |
Apr 10, 2001 | 1.876 | 1.931 | 1.876 | 1.931 | 19,125 | +0.06(+3.18%) |
Apr 09, 2001 | 1.866 | 1.876 | 1.866 | 1.871 | 216,933 | +0.01(+0.29%) |
Apr 06, 2001 | 1.867 | 1.867 | 1.862 | 1.866 | 9,835 | -0.01(-0.54%) |
Apr 05, 2001 | 1.867 | 1.876 | 1.862 | 1.876 | 357,912 | -0.01(-0.49%) |
Apr 04, 2001 | 1.922 | 1.922 | 1.858 | 1.885 | 24,042 | -0.05(-2.37%) |
Apr 03, 2001 | 1.967 | 1.967 | 1.922 | 1.931 | 16,392 | -0.03(-1.40%) |
Apr 02, 2001 | 1.995 | 2.008 | 1.958 | 1.958 | 38,796 | -0.03(-1.61%) |
Mar 30, 2001 | 1.844 | 1.990 | 1.844 | 1.990 | 72,675 | +0.14(+7.41%) |
Mar 29, 2001 | 1.958 | 1.963 | 1.853 | 1.853 | 81,418 | -0.13(-6.68%) |
Mar 28, 2001 | 2.014 | 2.014 | 1.986 | 1.986 | 47,539 | -0.03(-1.36%) |
Mar 27, 2001 | 2.050 | 2.050 | 2.013 | 2.013 | 88,521 | -0.03(-1.57%) |
Mar 26, 2001 | 2.050 | 2.059 | 2.041 | 2.045 | 230,047 | +0.00(+0.22%) |
Mar 23, 2001 | 2.026 | 2.053 | 2.026 | 2.041 | 45,353 | +0.02(+1.13%) |
Mar 22, 2001 | 2.088 | 2.088 | 1.931 | 2.018 | 115,843 | -0.09(-4.05%) |
Mar 21, 2001 | 2.116 | 2.116 | 2.068 | 2.103 | 37,703 | -0.02(-1.16%) |
Mar 20, 2001 | 2.205 | 2.205 | 2.110 | 2.127 | 22,403 | -0.07(-3.13%) |
Mar 19, 2001 | 2.177 | 2.196 | 2.177 | 2.196 | 16,939 | +0.02(+0.93%) |
Mar 16, 2001 | 2.179 | 2.179 | 2.176 | 2.176 | 40,982 | -0.00(-0.08%) |
Mar 15, 2001 | 2.182 | 2.187 | 2.176 | 2.178 | 53,003 | -0.00(-0.21%) |
Mar 14, 2001 | 2.205 | 2.205 | 2.176 | 2.182 | 19,671 | -0.05(-2.05%) |
Mar 13, 2001 | 2.197 | 2.229 | 2.196 | 2.228 | 43,168 | +0.03(+1.25%) |
Mar 12, 2001 | 2.233 | 2.233 | 2.201 | 2.201 | 27,321 | -0.03(-1.43%) |
Mar 09, 2001 | 2.229 | 2.237 | 2.229 | 2.233 | 36,064 | +0.00(+0.00%) |
Mar 08, 2001 | 2.228 | 2.264 | 2.228 | 2.233 | 7,103 | +0.01(+0.41%) |
Mar 07, 2001 | 2.288 | 2.301 | 2.224 | 2.224 | 18,578 | -0.06(-2.49%) |
Mar 06, 2001 | 2.367 | 2.443 | 2.280 | 2.280 | 32,239 | -0.08(-3.41%) |
Mar 05, 2001 | 2.438 | 2.442 | 2.361 | 2.361 | 27,867 | -0.08(-3.08%) |
Mar 02, 2001 | 2.243 | 2.443 | 2.243 | 2.436 | 69,396 | +0.19(+8.61%) |
Mar 01, 2001 | 2.260 | 2.260 | 2.242 | 2.243 | 43,168 | -0.01(-0.65%) |
Feb 28, 2001 | 2.256 | 2.269 | 2.256 | 2.257 | 109,832 | -0.00(-0.12%) |
Feb 27, 2001 | 2.288 | 2.288 | 2.260 | 2.260 | 27,321 | -0.04(-1.79%) |
Feb 26, 2001 | 2.224 | 2.306 | 2.224 | 2.301 | 80,871 | +0.08(+3.50%) |
Feb 23, 2001 | 2.274 | 2.292 | 2.196 | 2.224 | 42,621 | -0.05(-2.41%) |
Feb 22, 2001 | 2.281 | 2.281 | 2.272 | 2.278 | 16,392 | -0.00(-0.08%) |
Feb 21, 2001 | 2.365 | 2.365 | 2.280 | 2.280 | 27,867 | -0.08(-3.34%) |
Feb 20, 2001 | 2.373 | 2.374 | 2.359 | 2.359 | 25,682 | -0.01(-0.58%) |
Feb 16, 2001 | 2.374 | 2.374 | 2.353 | 2.373 | 12,567 | +0.01(+0.31%) |
Feb 15, 2001 | 2.363 | 2.365 | 2.306 | 2.365 | 33,332 | +0.03(+1.09%) |
Feb 14, 2001 | 2.310 | 2.342 | 2.310 | 2.340 | 16,392 | +0.01(+0.27%) |
Feb 13, 2001 | 2.342 | 2.436 | 2.333 | 2.333 | 98,904 | -0.01(-0.39%) |
Feb 12, 2001 | 2.196 | 2.342 | 2.187 | 2.342 | 108,739 | +0.08(+3.43%) |
Feb 09, 2001 | 2.333 | 2.333 | 2.265 | 2.265 | 83,603 | -0.06(-2.75%) |
Feb 08, 2001 | 2.315 | 2.329 | 2.315 | 2.329 | 20,764 | -0.01(-0.24%) |
Feb 07, 2001 | 2.278 | 2.342 | 2.267 | 2.334 | 40,982 | +0.04(+1.63%) |
Feb 06, 2001 | 2.293 | 2.297 | 2.274 | 2.297 | 35,518 | +0.00(+0.16%) |
Feb 05, 2001 | 2.214 | 2.293 | 2.201 | 2.293 | 47,539 | +0.03(+1.46%) |
Feb 02, 2001 | 2.352 | 2.352 | 2.224 | 2.260 | 46,993 | -0.11(-4.63%) |
Feb 01, 2001 | 2.280 | 2.370 | 2.219 | 2.370 | 95,625 | +0.08(+3.60%) |
Jan 31, 2001 | 2.159 | 2.342 | 2.159 | 2.288 | 224,036 | +0.13(+5.93%) |
Jan 30, 2001 | 2.123 | 2.190 | 2.105 | 2.159 | 51,364 | +0.01(+0.51%) |
Jan 29, 2001 | 2.105 | 2.161 | 2.105 | 2.148 | 65,571 | +0.04(+2.09%) |
Jan 26, 2001 | 2.127 | 2.127 | 2.019 | 2.105 | 61,746 | -0.05(-2.13%) |
Jan 25, 2001 | 2.150 | 2.208 | 2.150 | 2.150 | 71,582 | -0.05(-2.34%) |
Jan 24, 2001 | 2.145 | 2.219 | 2.082 | 2.202 | 106,554 | +0.03(+1.58%) |
Jan 23, 2001 | 2.316 | 2.328 | 2.122 | 2.167 | 130,597 | -0.17(-7.33%) |
Jan 22, 2001 | 2.379 | 2.379 | 2.322 | 2.339 | 38,250 | -0.04(-1.68%) |
Jan 19, 2001 | 2.402 | 2.413 | 2.368 | 2.379 | 138,793 | +0.00(+0.00%) |
Jan 18, 2001 | 2.230 | 2.379 | 2.213 | 2.379 | 107,100 | +0.15(+6.94%) |
Jan 17, 2001 | 2.105 | 2.288 | 2.105 | 2.225 | 109,832 | +0.12(+5.71%) |
Jan 16, 2001 | 2.030 | 2.110 | 2.007 | 2.105 | 59,560 | +0.05(+2.51%) |
Jan 12, 2001 | 2.002 | 2.053 | 2.002 | 2.053 | 31,146 | +0.06(+2.87%) |
Jan 11, 2001 | 1.979 | 2.013 | 1.962 | 1.996 | 62,839 | +0.01(+0.29%) |
Jan 10, 2001 | 1.973 | 2.007 | 1.973 | 1.990 | 22,403 | +0.03(+1.46%) |
Jan 09, 2001 | 1.922 | 1.979 | 1.922 | 1.962 | 36,610 | +0.04(+2.08%) |
Jan 08, 2001 | 1.916 | 1.922 | 1.910 | 1.922 | 25,135 | +0.01(+0.30%) |
Jan 05, 2001 | 1.950 | 1.950 | 1.893 | 1.916 | 40,435 | -0.04(-2.05%) |
Jan 04, 2001 | 1.922 | 1.956 | 1.887 | 1.956 | 60,653 | +0.03(+1.79%) |
Jan 03, 2001 | 1.830 | 1.922 | 1.830 | 1.922 | 66,664 | +0.10(+5.33%) |
Jan 02, 2001 | 1.801 | 1.824 | 1.801 | 1.824 | 23,496 | +0.02(+0.95%) |
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%) |
Oct 02, 2000 | 2.105 | 2.133 | 2.065 | 2.110 | 54,643 | -0.01(-0.27%) |
Sep 29, 2000 | 2.093 | 2.127 | 2.087 | 2.116 | 45,353 | +0.00(+0.00%) |
Sep 28, 2000 | 2.156 | 2.190 | 2.116 | 2.116 | 48,085 | -0.04(-1.86%) |
Sep 27, 2000 | 2.139 | 2.190 | 2.139 | 2.156 | 77,046 | +0.01(+0.27%) |
Sep 26, 2000 | 2.162 | 2.173 | 2.139 | 2.150 | 133,329 | -0.02(-1.05%) |
Sep 25, 2000 | 2.179 | 2.179 | 2.156 | 2.173 | 68,850 | +0.01(+0.26%) |
Sep 22, 2000 | 2.179 | 2.179 | 2.167 | 2.167 | 29,507 | -0.02(-1.04%) |
Sep 21, 2000 | 2.179 | 2.190 | 2.173 | 2.190 | 5,464 | +0.00(+0.00%) |
Sep 20, 2000 | 2.196 | 2.196 | 2.162 | 2.190 | 123,493 | +0.00(+0.00%) |
Sep 19, 2000 | 2.179 | 2.190 | 2.167 | 2.190 | 12,567 | +0.01(+0.53%) |
Sep 18, 2000 | 2.225 | 2.236 | 2.179 | 2.179 | 103,821 | -0.05(-2.06%) |
Sep 15, 2000 | 2.167 | 2.225 | 2.167 | 2.225 | 124,039 | +0.04(+1.83%) |
Sep 14, 2000 | 2.190 | 2.190 | 2.179 | 2.185 | 39,889 | +0.00(+0.00%) |
Sep 13, 2000 | 2.173 | 2.190 | 2.162 | 2.185 | 38,796 | -0.01(-0.26%) |
Sep 12, 2000 | 2.167 | 2.190 | 2.167 | 2.190 | 16,392 | +0.02(+1.06%) |
Sep 11, 2000 | 2.190 | 2.190 | 2.167 | 2.167 | 83,603 | -0.01(-0.26%) |
Sep 08, 2000 | 2.150 | 2.179 | 2.150 | 2.173 | 14,753 | +0.01(+0.53%) |
Sep 07, 2000 | 2.133 | 2.162 | 2.133 | 2.162 | 54,096 | +0.02(+0.80%) |
Sep 06, 2000 | 2.105 | 2.150 | 2.105 | 2.145 | 17,485 | +0.05(+2.18%) |
Sep 05, 2000 | 2.116 | 2.133 | 2.082 | 2.099 | 101,089 | -0.04(-1.87%) |
Sep 01, 2000 | 2.110 | 2.139 | 2.099 | 2.139 | 8,742 | +0.01(+0.27%) |
Aug 31, 2000 | 2.116 | 2.173 | 2.105 | 2.133 | 97,264 | +0.01(+0.27%) |
Aug 30, 2000 | 2.127 | 2.150 | 2.127 | 2.127 | 26,228 | -0.01(-0.53%) |
Aug 29, 2000 | 2.127 | 2.139 | 2.116 | 2.139 | 21,310 | +0.02(+1.08%) |
Aug 28, 2000 | 2.139 | 2.139 | 2.116 | 2.116 | 36,610 | -0.03(-1.33%) |
Aug 25, 2000 | 2.145 | 2.145 | 2.133 | 2.145 | 8,196 | +0.02(+0.81%) |
Aug 24, 2000 | 2.116 | 2.127 | 2.116 | 2.127 | 75,953 | -0.01(-0.53%) |
Aug 23, 2000 | 2.179 | 2.179 | 2.139 | 2.139 | 52,457 | -0.04(-1.84%) |
Aug 22, 2000 | 2.167 | 2.190 | 2.133 | 2.179 | 39,343 | -0.01(-0.52%) |
Aug 21, 2000 | 2.179 | 2.190 | 2.179 | 2.190 | 5,464 | +0.00(+0.00%) |
Aug 18, 2000 | 2.190 | 2.190 | 2.167 | 2.190 | 6,557 | +0.02(+0.79%) |
Aug 17, 2000 | 2.190 | 2.190 | 2.156 | 2.173 | 67,211 | +0.01(+0.26%) |
Aug 16, 2000 | 2.190 | 2.190 | 2.156 | 2.167 | 25,682 | -0.02(-0.79%) |
Aug 15, 2000 | 2.196 | 2.196 | 2.167 | 2.185 | 20,764 | -0.01(-0.52%) |
Aug 14, 2000 | 2.213 | 2.230 | 2.196 | 2.196 | 268,297 | -0.01(-0.52%) |
Aug 11, 2000 | 2.145 | 2.219 | 2.145 | 2.208 | 149,175 | +0.07(+3.21%) |
Aug 10, 2000 | 2.179 | 2.185 | 2.139 | 2.139 | 14,753 | -0.03(-1.32%) |
Aug 09, 2000 | 2.139 | 2.167 | 2.139 | 2.167 | 37,157 | +0.04(+1.88%) |
Aug 08, 2000 | 2.150 | 2.156 | 2.110 | 2.127 | 66,118 | -0.03(-1.59%) |
Aug 07, 2000 | 2.099 | 2.162 | 2.076 | 2.162 | 101,636 | +0.06(+2.72%) |
Aug 04, 2000 | 2.190 | 2.190 | 2.099 | 2.105 | 51,910 | -0.09(-3.92%) |
Aug 03, 2000 | 2.248 | 2.248 | 2.185 | 2.190 | 11,475 | -0.05(-2.05%) |
Aug 02, 2000 | 2.196 | 2.242 | 2.196 | 2.236 | 7,103 | +0.06(+2.63%) |
Aug 01, 2000 | 2.167 | 2.208 | 2.162 | 2.179 | 17,485 | +0.02(+1.06%) |
Jul 31, 2000 | 2.116 | 2.156 | 2.116 | 2.156 | 24,589 | +0.02(+0.80%) |
Jul 28, 2000 | 2.122 | 2.156 | 2.122 | 2.139 | 51,364 | +0.01(+0.54%) |
Jul 27, 2000 | 2.127 | 2.133 | 2.127 | 2.127 | 4,371 | +0.00(+0.00%) |
Jul 26, 2000 | 2.110 | 2.127 | 2.110 | 2.127 | 11,475 | +0.01(+0.54%) |
Jul 25, 2000 | 2.105 | 2.127 | 2.105 | 2.116 | 97,811 | +0.02(+0.82%) |
Jul 24, 2000 | 2.065 | 2.105 | 2.065 | 2.099 | 226,222 | +0.03(+1.66%) |
Jul 21, 2000 | 2.070 | 2.070 | 2.065 | 2.065 | 21,857 | +0.00(+0.00%) |
Jul 20, 2000 | 2.065 | 2.070 | 2.059 | 2.065 | 35,518 | -0.01(-0.55%) |
Jul 19, 2000 | 2.076 | 2.082 | 2.070 | 2.076 | 33,332 | -0.01(-0.55%) |
Jul 18, 2000 | 2.093 | 2.093 | 2.087 | 2.087 | 8,742 | +0.00(+0.00%) |
Jul 17, 2000 | 2.082 | 2.093 | 2.082 | 2.087 | 31,692 | -0.02(-0.82%) |
Jul 14, 2000 | 2.099 | 2.105 | 2.099 | 2.105 | 9,289 | +0.01(+0.27%) |
Jul 13, 2000 | 2.093 | 2.099 | 2.065 | 2.099 | 74,861 | +0.01(+0.27%) |
Jul 12, 2000 | 2.093 | 2.105 | 2.065 | 2.093 | 37,157 | +0.01(+0.55%) |
Jul 11, 2000 | 2.070 | 2.105 | 2.059 | 2.082 | 95,078 | +0.02(+0.83%) |
Jul 10, 2000 | 1.973 | 2.082 | 1.973 | 2.065 | 45,353 | +0.09(+4.64%) |
Jul 07, 2000 | 2.036 | 2.047 | 1.973 | 1.973 | 71,582 | -0.04(-1.99%) |
Jul 06, 2000 | 1.973 | 2.013 | 1.973 | 2.013 | 20,217 | +0.04(+2.03%) |
Jul 05, 2000 | 2.059 | 2.070 | 1.973 | 1.973 | 62,293 | -0.06(-3.09%) |
Jul 03, 2000 | 2.002 | 2.036 | 2.002 | 2.036 | 44,260 | +0.11(+5.95%) |
Jun 30, 2000 | 2.025 | 2.093 | 1.922 | 1.922 | 121,854 | -0.06(-3.17%) |
Jun 29, 2000 | 2.082 | 2.082 | 1.979 | 1.984 | 53,550 | -0.07(-3.61%) |
Jun 28, 2000 | 2.059 | 2.059 | 2.002 | 2.059 | 42,621 | +0.01(+0.56%) |
Jun 27, 2000 | 2.099 | 2.105 | 2.047 | 2.047 | 62,293 | +0.03(+1.42%) |
Jun 26, 2000 | 1.990 | 2.036 | 1.979 | 2.019 | 78,686 | +0.03(+1.73%) |
Jun 23, 2000 | 1.993 | 1.993 | 1.984 | 1.984 | 568,834 | +0.01(+0.58%) |
Jun 22, 2000 | 2.013 | 2.013 | 1.973 | 1.973 | 64,478 | -0.04(-1.99%) |
Jun 21, 2000 | 1.984 | 2.013 | 1.984 | 2.013 | 10,382 | +0.01(+0.28%) |
Jun 20, 2000 | 2.019 | 2.070 | 2.002 | 2.007 | 72,128 | -0.01(-0.57%) |
Jun 19, 2000 | 2.087 | 2.087 | 2.002 | 2.019 | 65,571 | -0.05(-2.49%) |
Jun 16, 2000 | 2.036 | 2.093 | 2.013 | 2.070 | 159,557 | +0.06(+2.84%) |
Jun 15, 2000 | 2.007 | 2.013 | 1.979 | 2.013 | 56,828 | +0.01(+0.28%) |
Jun 14, 2000 | 1.967 | 2.019 | 1.967 | 2.007 | 247,533 | +0.05(+2.63%) |
Jun 13, 2000 | 1.967 | 1.990 | 1.944 | 1.956 | 62,293 | +0.01(+0.59%) |
Jun 12, 2000 | 1.973 | 1.973 | 1.899 | 1.944 | 144,257 | -0.01(-0.29%) |
Jun 09, 2000 | 2.053 | 2.053 | 1.933 | 1.950 | 103,275 | -0.10(-4.75%) |
Jun 08, 2000 | 2.036 | 2.053 | 2.030 | 2.047 | 24,042 | -0.01(-0.56%) |
Jun 07, 2000 | 2.025 | 2.059 | 2.025 | 2.059 | 73,768 | +0.03(+1.69%) |
Jun 06, 2000 | 2.059 | 2.059 | 2.025 | 2.025 | 313,104 | -0.03(-1.67%) |
Jun 05, 2000 | 2.093 | 2.105 | 2.059 | 2.059 | 215,840 | -0.03(-1.64%) |
Jun 02, 2000 | 2.145 | 2.145 | 2.093 | 2.093 | 22,403 | -0.03(-1.35%) |
Jun 01, 2000 | 2.150 | 2.150 | 2.122 | 2.122 | 44,807 | -0.02(-0.80%) |
May 31, 2000 | 2.133 | 2.162 | 2.110 | 2.139 | 71,036 | +0.02(+0.81%) |
May 30, 2000 | 2.145 | 2.145 | 2.065 | 2.122 | 57,921 | -0.02(-0.80%) |
May 26, 2000 | 2.116 | 2.139 | 2.065 | 2.139 | 24,589 | +0.05(+2.19%) |
May 25, 2000 | 2.196 | 2.196 | 2.070 | 2.093 | 105,461 | -0.10(-4.44%) |
May 24, 2000 | 2.190 | 2.230 | 2.185 | 2.190 | 49,725 | +0.00(+0.00%) |
May 23, 2000 | 2.219 | 2.219 | 2.173 | 2.190 | 29,507 | -0.01(-0.26%) |
May 22, 2000 | 2.230 | 2.253 | 2.190 | 2.196 | 33,332 | -0.01(-0.52%) |
May 19, 2000 | 2.230 | 2.230 | 2.208 | 2.208 | 65,571 | -0.03(-1.28%) |
May 18, 2000 | 2.253 | 2.276 | 2.236 | 2.236 | 15,300 | +0.01(+0.26%) |
May 17, 2000 | 2.236 | 2.248 | 2.230 | 2.230 | 13,660 | -0.01(-0.26%) |
May 16, 2000 | 2.288 | 2.288 | 2.236 | 2.236 | 35,518 | -0.05(-2.00%) |
May 15, 2000 | 2.288 | 2.288 | 2.265 | 2.282 | 51,364 | +0.00(+0.00%) |
May 12, 2000 | 2.253 | 2.282 | 2.248 | 2.282 | 31,692 | +0.03(+1.27%) |
May 11, 2000 | 2.236 | 2.253 | 2.230 | 2.253 | 27,867 | +0.00(+0.00%) |
May 10, 2000 | 2.276 | 2.282 | 2.248 | 2.253 | 9,289 | -0.03(-1.50%) |
May 09, 2000 | 2.310 | 2.310 | 2.242 | 2.288 | 144,257 | -0.02(-0.99%) |
May 08, 2000 | 2.396 | 2.396 | 2.288 | 2.310 | 38,796 | -0.09(-3.81%) |
May 05, 2000 | 2.425 | 2.425 | 2.368 | 2.402 | 65,571 | -0.02(-0.94%) |
May 04, 2000 | 2.402 | 2.465 | 2.402 | 2.425 | 56,828 | +0.05(+1.92%) |
May 03, 2000 | 2.459 | 2.465 | 2.345 | 2.379 | 104,914 | -0.09(-3.48%) |
May 02, 2000 | 2.482 | 2.482 | 2.459 | 2.465 | 22,403 | -0.02(-0.69%) |