Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 2.571 | 2.627 | 2.571 | 2.581 | 59,633 | +0.00(+0.00%) |
Sep 28, 2000 | 2.534 | 2.581 | 2.534 | 2.581 | 15,802 | +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 | 119,565 | -0.01(-0.37%) |
Sep 25, 2000 | 2.553 | 2.571 | 2.543 | 2.543 | 51,881 | -0.03(-1.09%) |
Sep 22, 2000 | 2.590 | 2.590 | 2.571 | 2.571 | 37,569 | -0.03(-1.08%) |
Sep 21, 2000 | 2.599 | 2.609 | 2.599 | 2.599 | 37,867 | +0.00(+0.00%) |
Sep 20, 2000 | 2.609 | 2.627 | 2.599 | 2.599 | 46,216 | -0.01(-0.36%) |
Sep 19, 2000 | 2.618 | 2.618 | 2.599 | 2.609 | 64,404 | -0.01(-0.36%) |
Sep 18, 2000 | 2.636 | 2.636 | 2.618 | 2.618 | 56,055 | -0.04(-1.40%) |
Sep 15, 2000 | 2.646 | 2.683 | 2.636 | 2.655 | 109,129 | -0.03(-1.04%) |
Sep 14, 2000 | 2.618 | 2.683 | 2.618 | 2.683 | 54,266 | +0.07(+2.49%) |
Sep 13, 2000 | 2.571 | 2.618 | 2.571 | 2.618 | 31,904 | +0.04(+1.44%) |
Sep 12, 2000 | 2.571 | 2.590 | 2.571 | 2.581 | 53,968 | +0.00(+0.00%) |
Sep 11, 2000 | 2.571 | 2.599 | 2.571 | 2.581 | 71,262 | +0.02(+0.73%) |
Sep 08, 2000 | 2.543 | 2.562 | 2.525 | 2.562 | 651,200 | +0.03(+1.10%) |
Sep 07, 2000 | 2.515 | 2.534 | 2.506 | 2.534 | 56,950 | +0.03(+1.12%) |
Sep 06, 2000 | 2.497 | 2.506 | 2.487 | 2.506 | 53,372 | +0.01(+0.37%) |
Sep 05, 2000 | 2.506 | 2.506 | 2.441 | 2.497 | 43,830 | +0.01(+0.37%) |
Sep 01, 2000 | 2.515 | 2.525 | 2.478 | 2.487 | 61,720 | -0.04(-1.48%) |
Aug 31, 2000 | 2.497 | 2.525 | 2.497 | 2.525 | 106,446 | +0.02(+0.74%) |
Aug 30, 2000 | 2.525 | 2.525 | 2.506 | 2.506 | 134,474 | -0.02(-0.74%) |
Aug 29, 2000 | 2.497 | 2.525 | 2.497 | 2.525 | 56,652 | +0.03(+1.12%) |
Aug 28, 2000 | 2.515 | 2.525 | 2.497 | 2.497 | 70,665 | -0.02(-0.74%) |
Aug 25, 2000 | 2.525 | 2.525 | 2.506 | 2.515 | 38,761 | -0.01(-0.37%) |
Aug 24, 2000 | 2.441 | 2.534 | 2.441 | 2.525 | 116,882 | +0.09(+3.83%) |
Aug 23, 2000 | 2.422 | 2.450 | 2.394 | 2.432 | 81,698 | +0.00(+0.00%) |
Aug 22, 2000 | 2.506 | 2.515 | 2.432 | 2.432 | 90,643 | -0.10(-4.04%) |
Aug 21, 2000 | 2.571 | 2.571 | 2.534 | 2.534 | 92,432 | -0.04(-1.45%) |
Aug 18, 2000 | 2.599 | 2.599 | 2.562 | 2.571 | 935,355 | -0.01(-0.36%) |
Aug 17, 2000 | 2.609 | 2.627 | 2.553 | 2.581 | 108,533 | -0.03(-1.07%) |
Aug 16, 2000 | 2.636 | 2.646 | 2.590 | 2.609 | 68,280 | -0.02(-0.71%) |
Aug 15, 2000 | 2.674 | 2.683 | 2.627 | 2.627 | 60,826 | -0.03(-1.05%) |
Aug 14, 2000 | 2.599 | 2.655 | 2.599 | 2.655 | 37,569 | +0.07(+2.52%) |
Aug 11, 2000 | 2.674 | 2.674 | 2.590 | 2.590 | 22,958 | -0.11(-4.14%) |
Aug 10, 2000 | 2.664 | 2.730 | 2.655 | 2.702 | 63,808 | +0.08(+3.20%) |
Aug 09, 2000 | 2.543 | 2.646 | 2.534 | 2.618 | 191,722 | +0.09(+3.69%) |
Aug 08, 2000 | 2.543 | 2.553 | 2.515 | 2.525 | 141,928 | -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 | 2.609 | 2.571 | 2.590 | 42,638 | +0.01(+0.36%) |
Aug 03, 2000 | 2.590 | 2.609 | 2.581 | 2.581 | 26,238 | -0.02(-0.72%) |
Aug 02, 2000 | 2.487 | 2.609 | 2.487 | 2.599 | 40,252 | +0.10(+4.10%) |
Aug 01, 2000 | 2.432 | 2.497 | 2.385 | 2.497 | 39,060 | +0.09(+3.88%) |
Jul 31, 2000 | 2.432 | 2.441 | 2.394 | 2.404 | 24,449 | -0.03(-1.15%) |
Jul 28, 2000 | 2.432 | 2.459 | 2.413 | 2.432 | 40,849 | +0.02(+0.77%) |
Jul 27, 2000 | 2.376 | 2.413 | 2.376 | 2.413 | 18,486 | +0.05(+1.97%) |
Jul 26, 2000 | 2.348 | 2.366 | 2.348 | 2.366 | 38,463 | +0.01(+0.39%) |
Jul 25, 2000 | 2.357 | 2.376 | 2.338 | 2.357 | 43,532 | -0.01(-0.39%) |
Jul 24, 2000 | 2.376 | 2.385 | 2.366 | 2.366 | 62,615 | -0.01(-0.39%) |
Jul 21, 2000 | 2.459 | 2.459 | 2.357 | 2.376 | 114,496 | -0.08(-3.41%) |
Jul 20, 2000 | 2.469 | 2.515 | 2.459 | 2.459 | 107,042 | -0.03(-1.12%) |
Jul 19, 2000 | 2.515 | 2.515 | 2.487 | 2.487 | 30,711 | -0.04(-1.48%) |
Jul 18, 2000 | 2.534 | 2.543 | 2.515 | 2.525 | 35,482 | -0.03(-1.09%) |
Jul 17, 2000 | 2.581 | 2.590 | 2.553 | 2.553 | 28,326 | -0.04(-1.44%) |
Jul 14, 2000 | 2.590 | 2.590 | 2.590 | 2.590 | 25,046 | +0.00(+0.00%) |
Jul 13, 2000 | 2.571 | 2.599 | 2.571 | 2.590 | 124,634 | +0.03(+1.09%) |
Jul 12, 2000 | 2.581 | 2.581 | 2.534 | 2.562 | 33,394 | -0.04(-1.43%) |
Jul 11, 2000 | 2.571 | 2.599 | 2.571 | 2.599 | 97,203 | +0.03(+1.09%) |
Jul 10, 2000 | 2.571 | 2.599 | 2.571 | 2.571 | 42,936 | -0.01(-0.36%) |
Jul 07, 2000 | 2.590 | 2.599 | 2.571 | 2.581 | 18,486 | -0.01(-0.36%) |
Jul 06, 2000 | 2.571 | 2.590 | 2.571 | 2.590 | 53,968 | +0.04(+1.46%) |
Jul 05, 2000 | 2.534 | 2.562 | 2.534 | 2.553 | 26,835 | -0.02(-0.72%) |
Jul 03, 2000 | 2.459 | 2.571 | 2.459 | 2.571 | 14,610 | -7.34(-74.06%) |
Oct 07, 1999 | 10.12 | 10.12 | 9.847 | 9.912 | 2,790,859 | -0.22(-2.21%) |
Oct 06, 1999 | 9.950 | 10.16 | 9.940 | 10.14 | 4,445,696 | +0.20(+1.97%) |
Oct 05, 1999 | 10.09 | 10.17 | 9.745 | 9.940 | 2,583,632 | -0.18(-1.75%) |
Oct 04, 1999 | 9.996 | 10.16 | 9.950 | 10.12 | 2,114,612 | +0.10(+1.02%) |