Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 6.006 | 6.059 | 5.802 | 5.814 | 6,816,645 | -0.19(-3.20%) |
Jun 29, 2000 | 6.092 | 6.092 | 5.963 | 6.006 | 3,531,578 | -0.20(-3.21%) |
Jun 28, 2000 | 6.177 | 6.306 | 6.177 | 6.205 | 3,687,760 | +0.08(+1.32%) |
Jun 27, 2000 | 5.973 | 6.263 | 5.953 | 6.124 | 4,025,766 | +0.15(+2.53%) |
Jun 26, 2000 | 5.953 | 6.124 | 5.953 | 5.973 | 2,869,553 | +0.03(+0.52%) |
Jun 23, 2000 | 5.910 | 6.028 | 5.910 | 5.942 | 2,610,221 | +0.03(+0.55%) |
Jun 22, 2000 | 6.028 | 6.071 | 5.887 | 5.910 | 5,093,398 | -0.12(-1.96%) |
Jun 21, 2000 | 6.016 | 6.092 | 5.996 | 6.028 | 3,750,116 | +0.01(+0.20%) |
Jun 20, 2000 | 6.028 | 6.124 | 6.006 | 6.016 | 4,690,414 | -0.01(-0.20%) |
Jun 19, 2000 | 6.167 | 6.263 | 6.028 | 6.028 | 5,397,895 | -0.14(-2.25%) |
Jun 16, 2000 | 6.349 | 6.371 | 6.157 | 6.167 | 8,036,672 | -0.18(-2.86%) |
Jun 15, 2000 | 6.457 | 6.521 | 6.316 | 6.349 | 3,941,556 | -0.11(-1.67%) |
Jun 14, 2000 | 6.392 | 6.564 | 6.371 | 6.457 | 4,807,259 | +0.07(+1.02%) |
Jun 13, 2000 | 6.617 | 6.617 | 6.349 | 6.392 | 4,608,535 | -0.24(-3.57%) |
Jun 12, 2000 | 6.564 | 6.702 | 6.467 | 6.629 | 3,852,684 | +0.07(+0.99%) |
Jun 09, 2000 | 6.543 | 6.617 | 6.478 | 6.564 | 2,667,041 | +0.02(+0.31%) |
Jun 08, 2000 | 6.596 | 6.596 | 6.467 | 6.543 | 3,539,445 | -0.12(-1.75%) |
Jun 07, 2000 | 6.660 | 6.660 | 6.543 | 6.660 | 4,410,976 | -0.04(-0.64%) |
Jun 06, 2000 | 6.788 | 6.788 | 6.553 | 6.702 | 5,401,100 | -0.16(-2.35%) |
Jun 05, 2000 | 7.015 | 7.015 | 6.617 | 6.864 | 5,650,234 | -0.18(-2.58%) |
Jun 02, 2000 | 6.907 | 7.293 | 6.907 | 7.046 | 6,552,942 | +0.22(+3.30%) |
Jun 01, 2000 | 6.660 | 6.864 | 6.660 | 6.821 | 4,143,485 | +0.26(+3.92%) |
May 31, 2000 | 6.574 | 6.596 | 6.500 | 6.564 | 4,266,449 | -0.01(-0.16%) |
May 30, 2000 | 6.543 | 6.660 | 6.543 | 6.574 | 2,363,418 | +0.03(+0.47%) |
May 26, 2000 | 6.531 | 6.660 | 6.500 | 6.543 | 2,786,800 | +0.01(+0.18%) |
May 25, 2000 | 6.811 | 6.843 | 6.488 | 6.531 | 4,029,845 | -0.28(-4.11%) |
May 24, 2000 | 6.778 | 6.950 | 6.649 | 6.811 | 3,035,350 | +0.03(+0.48%) |
May 23, 2000 | 6.896 | 6.982 | 6.692 | 6.778 | 2,926,664 | -0.12(-1.72%) |
May 22, 2000 | 6.874 | 6.982 | 6.800 | 6.896 | 3,561,591 | +0.02(+0.32%) |
May 19, 2000 | 6.660 | 6.939 | 6.606 | 6.874 | 5,745,225 | +0.21(+3.22%) |
May 18, 2000 | 6.864 | 6.864 | 6.606 | 6.660 | 5,201,210 | -0.20(-2.98%) |
May 17, 2000 | 6.907 | 6.982 | 6.843 | 6.864 | 2,229,673 | -0.04(-0.62%) |
May 16, 2000 | 6.960 | 7.164 | 6.896 | 6.907 | 5,928,797 | -0.05(-0.76%) |
May 15, 2000 | 6.788 | 6.992 | 6.788 | 6.960 | 5,153,423 | +0.20(+3.00%) |
May 12, 2000 | 6.660 | 6.843 | 6.629 | 6.757 | 2,815,064 | +0.10(+1.47%) |
May 11, 2000 | 6.586 | 6.788 | 6.467 | 6.660 | 3,828,207 | +0.07(+1.12%) |
May 10, 2000 | 6.521 | 6.596 | 6.445 | 6.586 | 3,493,407 | +0.07(+1.00%) |
May 09, 2000 | 6.682 | 6.864 | 6.510 | 6.521 | 4,501,014 | -0.16(-2.41%) |
May 08, 2000 | 6.702 | 6.821 | 6.617 | 6.682 | 3,043,509 | -0.02(-0.31%) |
May 05, 2000 | 6.510 | 6.757 | 6.500 | 6.702 | 3,711,071 | +0.19(+2.95%) |
May 04, 2000 | 6.672 | 6.682 | 6.500 | 6.510 | 3,477,089 | -0.16(-2.42%) |
May 03, 2000 | 6.757 | 6.757 | 6.606 | 6.672 | 3,560,716 | -0.13(-1.89%) |
May 02, 2000 | 6.660 | 6.853 | 6.531 | 6.800 | 4,139,406 | +0.14(+2.11%) |
May 01, 2000 | 6.768 | 6.811 | 6.660 | 6.660 | 3,857,637 | -0.11(-1.60%) |
Apr 28, 2000 | 6.886 | 7.035 | 6.735 | 6.768 | 5,452,675 | -0.12(-1.72%) |
Apr 27, 2000 | 6.821 | 6.939 | 6.682 | 6.886 | 4,233,232 | +0.07(+0.96%) |
Apr 26, 2000 | 6.886 | 6.982 | 6.778 | 6.821 | 6,624,332 | -0.07(-0.95%) |
Apr 25, 2000 | 6.692 | 6.950 | 6.692 | 6.886 | 6,384,522 | +0.19(+2.90%) |
Apr 24, 2000 | 6.553 | 6.715 | 6.553 | 6.692 | 4,835,523 | +0.17(+2.63%) |
Apr 20, 2000 | 6.457 | 6.574 | 6.435 | 6.521 | 7,178,545 | +0.06(+0.98%) |
Apr 19, 2000 | 6.682 | 6.682 | 6.349 | 6.457 | 12,480,866 | -0.45(-6.51%) |
Apr 18, 2000 | 7.025 | 7.464 | 6.757 | 6.907 | 14,520,848 | -0.12(-1.69%) |
Apr 17, 2000 | 6.950 | 7.282 | 6.907 | 7.025 | 5,481,231 | +0.08(+1.09%) |
Apr 14, 2000 | 7.207 | 7.207 | 6.896 | 6.950 | 6,251,651 | -0.26(-3.57%) |
Apr 13, 2000 | 7.454 | 7.701 | 7.174 | 7.207 | 6,326,245 | -0.25(-3.31%) |
Apr 12, 2000 | 7.336 | 7.679 | 7.336 | 7.454 | 6,158,117 | +0.24(+3.28%) |
Apr 11, 2000 | 7.143 | 7.421 | 7.143 | 7.217 | 5,154,880 | +0.11(+1.50%) |
Apr 10, 2000 | 7.101 | 7.229 | 7.058 | 7.111 | 2,763,197 | +0.01(+0.14%) |
Apr 07, 2000 | 7.260 | 7.282 | 7.078 | 7.101 | 4,293,840 | -0.16(-2.20%) |
Apr 06, 2000 | 7.282 | 7.487 | 7.250 | 7.260 | 3,070,317 | -0.02(-0.31%) |
Apr 05, 2000 | 7.454 | 7.530 | 7.250 | 7.282 | 5,492,595 | -0.17(-2.30%) |
Apr 04, 2000 | 7.186 | 7.572 | 7.015 | 7.454 | 10,591,238 | +0.27(+3.72%) |