Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 9.370 | 9.395 | 9.025 | 9.314 | 26,824,978 | -0.06(-0.59%) |
Apr 27, 2000 | 9.395 | 9.502 | 9.314 | 9.370 | 29,705,012 | -0.13(-1.39%) |
Apr 26, 2000 | 9.370 | 9.557 | 9.289 | 9.502 | 22,751,466 | +0.13(+1.41%) |
Apr 25, 2000 | 9.025 | 9.502 | 8.969 | 9.370 | 36,157,028 | +0.19(+2.04%) |
Apr 24, 2000 | 9.050 | 9.370 | 8.995 | 9.182 | 23,808,996 | +0.08(+0.89%) |
Apr 20, 2000 | 8.863 | 9.182 | 8.863 | 9.101 | 15,046,801 | +0.24(+2.69%) |
Apr 19, 2000 | 8.995 | 9.131 | 8.756 | 8.863 | 16,086,957 | +0.05(+0.58%) |
Apr 18, 2000 | 9.025 | 9.101 | 8.705 | 8.812 | 19,430,012 | -0.24(-2.64%) |
Apr 17, 2000 | 8.944 | 9.076 | 8.676 | 9.050 | 28,660,160 | +0.06(+0.62%) |
Apr 14, 2000 | 9.314 | 9.608 | 8.918 | 8.995 | 29,060,256 | -0.51(-5.33%) |
Apr 13, 2000 | 9.370 | 9.608 | 9.289 | 9.502 | 17,670,670 | +0.19(+2.01%) |
Apr 12, 2000 | 9.314 | 9.634 | 9.238 | 9.314 | 21,218,468 | +0.05(+0.55%) |
Apr 11, 2000 | 9.263 | 9.344 | 9.157 | 9.263 | 17,815,774 | -0.11(-1.14%) |
Apr 10, 2000 | 9.370 | 9.476 | 8.944 | 9.370 | 34,334,056 | -0.21(-2.22%) |
Apr 07, 2000 | 9.902 | 10.06 | 9.344 | 9.583 | 57,572,964 | -0.19(-1.92%) |
Apr 06, 2000 | 9.715 | 10.03 | 9.583 | 9.770 | 38,448,892 | +0.24(+2.55%) |
Apr 05, 2000 | 9.395 | 9.608 | 9.370 | 9.527 | 23,532,170 | +0.08(+0.81%) |
Apr 04, 2000 | 9.796 | 10.12 | 9.025 | 9.451 | 41,371,424 | -0.26(-2.72%) |
Apr 03, 2000 | 9.263 | 9.796 | 9.157 | 9.715 | 39,775,500 | +0.88(+9.93%) |
Mar 31, 2000 | 9.344 | 9.395 | 8.837 | 8.837 | 35,774,540 | -0.32(-3.49%) |
Mar 30, 2000 | 8.518 | 9.182 | 8.403 | 9.157 | 64,478,140 | +1.01(+12.45%) |
Mar 29, 2000 | 8.331 | 8.356 | 8.143 | 8.143 | 27,451,184 | -0.19(-2.25%) |
Mar 28, 2000 | 8.305 | 8.411 | 8.224 | 8.331 | 29,244,806 | -0.02(-0.26%) |
Mar 27, 2000 | 8.437 | 8.463 | 8.305 | 8.352 | 20,960,896 | -0.09(-1.01%) |
Mar 24, 2000 | 8.331 | 8.463 | 8.305 | 8.437 | 24,215,432 | +0.13(+1.59%) |
Mar 23, 2000 | 8.305 | 8.386 | 8.224 | 8.305 | 32,508,500 | +0.03(+0.31%) |
Mar 22, 2000 | 8.650 | 8.756 | 8.224 | 8.279 | 37,761,872 | -0.37(-4.28%) |
Mar 21, 2000 | 8.305 | 9.421 | 8.092 | 8.650 | 80,984,448 | +0.16(+1.86%) |
Mar 20, 2000 | 8.463 | 8.624 | 8.437 | 8.492 | 32,975,280 | -0.13(-1.53%) |
Mar 17, 2000 | 8.676 | 8.676 | 8.305 | 8.624 | 38,085,660 | +0.00(+0.00%) |
Mar 16, 2000 | 8.569 | 8.731 | 8.544 | 8.624 | 31,121,782 | +0.06(+0.65%) |
Mar 15, 2000 | 8.224 | 8.676 | 8.199 | 8.569 | 30,692,806 | +0.28(+3.34%) |
Mar 14, 2000 | 8.437 | 8.437 | 8.199 | 8.292 | 28,141,960 | -0.17(-2.01%) |
Mar 13, 2000 | 8.199 | 8.518 | 8.143 | 8.463 | 25,631,264 | +0.34(+4.25%) |
Mar 10, 2000 | 8.250 | 8.279 | 8.118 | 8.118 | 25,481,932 | -0.19(-2.26%) |
Mar 09, 2000 | 8.199 | 8.305 | 8.143 | 8.305 | 20,531,684 | +0.11(+1.30%) |
Mar 08, 2000 | 8.356 | 8.411 | 8.173 | 8.199 | 27,730,124 | -0.13(-1.58%) |
Mar 07, 2000 | 8.463 | 8.518 | 8.305 | 8.331 | 28,212,164 | -0.13(-1.56%) |
Mar 06, 2000 | 8.837 | 8.888 | 8.331 | 8.463 | 30,643,734 | -0.19(-2.17%) |
Mar 03, 2000 | 8.518 | 8.782 | 8.411 | 8.650 | 31,377,948 | +0.08(+0.94%) |
Mar 02, 2000 | 8.705 | 8.863 | 8.518 | 8.569 | 26,222,486 | -0.14(-1.57%) |
Mar 01, 2000 | 8.599 | 9.157 | 8.356 | 8.705 | 50,977,248 | +0.11(+1.24%) |
Feb 29, 2000 | 8.544 | 8.705 | 8.544 | 8.599 | 31,762,312 | +0.06(+0.65%) |
Feb 28, 2000 | 8.437 | 8.650 | 8.437 | 8.544 | 25,562,938 | +0.19(+2.24%) |
Feb 25, 2000 | 8.569 | 8.599 | 8.356 | 8.356 | 26,956,700 | -0.19(-2.19%) |
Feb 24, 2000 | 8.731 | 8.756 | 8.411 | 8.544 | 28,415,266 | -0.11(-1.23%) |
Feb 23, 2000 | 9.050 | 9.238 | 8.599 | 8.650 | 34,752,232 | -0.24(-2.68%) |
Feb 22, 2000 | 8.492 | 9.025 | 8.463 | 8.888 | 39,948,080 | +0.53(+6.37%) |
Feb 18, 2000 | 8.305 | 8.463 | 8.250 | 8.356 | 26,114,948 | +0.05(+0.62%) |
Feb 17, 2000 | 8.463 | 8.518 | 8.224 | 8.305 | 37,709,748 | +0.21(+2.63%) |
Feb 16, 2000 | 8.118 | 8.199 | 8.011 | 8.092 | 32,415,050 | -0.05(-0.63%) |
Feb 15, 2000 | 8.118 | 8.143 | 7.960 | 8.143 | 35,742,140 | +0.08(+0.95%) |
Feb 14, 2000 | 8.224 | 8.279 | 7.986 | 8.067 | 49,602,976 | -0.05(-0.63%) |
Feb 11, 2000 | 8.492 | 8.569 | 8.118 | 8.118 | 36,085,180 | -0.34(-4.08%) |
Feb 10, 2000 | 8.518 | 8.650 | 8.437 | 8.463 | 35,818,448 | +0.11(+1.27%) |
Feb 09, 2000 | 8.279 | 8.518 | 8.279 | 8.356 | 43,147,908 | +0.05(+0.62%) |
Feb 08, 2000 | 8.624 | 8.650 | 8.143 | 8.305 | 62,586,604 | -0.45(-5.16%) |
Feb 07, 2000 | 8.888 | 8.918 | 8.676 | 8.756 | 29,945,680 | -0.03(-0.29%) |
Feb 04, 2000 | 8.995 | 8.995 | 8.676 | 8.782 | 39,161,036 | -0.16(-1.81%) |
Feb 03, 2000 | 8.918 | 9.131 | 8.888 | 8.944 | 47,013,152 | +0.16(+1.84%) |
Feb 02, 2000 | 8.918 | 8.991 | 8.756 | 8.782 | 32,719,114 | -0.16(-1.81%) |