Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2000 | 2.488 | 2.499 | 2.459 | 2.482 | 49,178 | +0.02(+0.70%) |
Apr 28, 2000 | 2.459 | 2.465 | 2.459 | 2.465 | 34,425 | +0.01(+0.23%) |
Apr 27, 2000 | 2.516 | 2.516 | 2.459 | 2.459 | 138,793 | -0.06(-2.27%) |
Apr 26, 2000 | 2.522 | 2.556 | 2.505 | 2.516 | 130,050 | +0.02(+0.69%) |
Apr 25, 2000 | 2.431 | 2.562 | 2.431 | 2.499 | 102,729 | +0.05(+1.86%) |
Apr 24, 2000 | 2.499 | 2.499 | 2.453 | 2.453 | 77,046 | -0.07(-2.72%) |
Apr 20, 2000 | 2.568 | 2.568 | 2.522 | 2.522 | 24,589 | -0.05(-1.78%) |
Apr 19, 2000 | 2.453 | 2.568 | 2.425 | 2.568 | 154,093 | +0.13(+5.15%) |
Apr 18, 2000 | 2.516 | 2.516 | 2.413 | 2.442 | 85,789 | +0.22(+9.77%) |
Apr 17, 2000 | 2.196 | 2.225 | 2.196 | 2.225 | 345,890 | -0.01(-0.51%) |
Apr 14, 2000 | 2.356 | 2.356 | 2.219 | 2.236 | 30,600 | -0.12(-5.10%) |
Apr 13, 2000 | 2.276 | 2.356 | 2.276 | 2.356 | 29,507 | +0.08(+3.52%) |
Apr 12, 2000 | 2.310 | 2.356 | 2.265 | 2.276 | 237,697 | -0.01(-0.50%) |
Apr 11, 2000 | 2.396 | 2.396 | 2.282 | 2.288 | 64,478 | -0.10(-4.08%) |
Apr 10, 2000 | 2.379 | 2.408 | 2.356 | 2.385 | 26,228 | +0.02(+0.72%) |
Apr 07, 2000 | 2.362 | 2.368 | 2.310 | 2.368 | 38,796 | +0.02(+0.98%) |
Apr 06, 2000 | 2.339 | 2.362 | 2.339 | 2.345 | 21,310 | +0.01(+0.49%) |
Apr 05, 2000 | 2.270 | 2.333 | 2.236 | 2.333 | 18,032 | +0.08(+3.55%) |
Apr 04, 2000 | 2.305 | 2.362 | 2.248 | 2.253 | 61,746 | -0.03(-1.25%) |