Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 7.464 | 7.540 | 7.282 | 7.282 | 5,371,087 | -0.18(-2.44%) |
Jan 28, 2000 | 7.646 | 7.754 | 7.464 | 7.464 | 7,078,017 | -0.18(-2.38%) |
Jan 27, 2000 | 7.711 | 7.818 | 7.550 | 7.646 | 4,867,867 | -0.07(-0.85%) |
Jan 26, 2000 | 7.487 | 7.840 | 7.444 | 7.711 | 6,108,581 | +0.22(+3.00%) |
Jan 25, 2000 | 7.722 | 7.722 | 7.303 | 7.487 | 8,867,700 | -0.29(-3.71%) |
Jan 24, 2000 | 8.108 | 8.108 | 7.732 | 7.775 | 7,851,060 | -0.36(-4.37%) |
Jan 21, 2000 | 8.087 | 8.226 | 7.830 | 8.130 | 7,284,609 | +0.04(+0.53%) |
Jan 20, 2000 | 8.461 | 8.569 | 8.075 | 8.087 | 6,250,194 | -0.37(-4.42%) |
Jan 19, 2000 | 8.569 | 8.698 | 8.461 | 8.461 | 4,993,162 | -0.11(-1.26%) |
Jan 18, 2000 | 8.880 | 8.880 | 8.559 | 8.569 | 5,918,307 | -0.34(-3.85%) |
Jan 14, 2000 | 8.956 | 9.074 | 8.902 | 8.913 | 4,438,949 | -0.04(-0.48%) |
Jan 13, 2000 | 8.933 | 9.160 | 8.933 | 8.956 | 4,566,867 | +0.10(+1.08%) |
Jan 12, 2000 | 8.774 | 8.976 | 8.774 | 8.859 | 4,955,865 | +0.15(+1.73%) |
Jan 11, 2000 | 8.847 | 9.127 | 8.708 | 8.708 | 5,753,092 | -0.14(-1.57%) |
Jan 10, 2000 | 9.148 | 9.362 | 8.837 | 8.847 | 5,366,425 | -0.30(-3.28%) |
Jan 07, 2000 | 9.052 | 9.460 | 9.052 | 9.148 | 9,266,605 | +0.29(+3.25%) |
Jan 06, 2000 | 8.676 | 8.966 | 8.676 | 8.859 | 7,490,035 | +0.43(+5.09%) |
Jan 05, 2000 | 8.237 | 8.612 | 8.237 | 8.430 | 9,337,412 | +0.19(+2.35%) |
Jan 04, 2000 | 8.345 | 8.537 | 8.237 | 8.237 | 9,006,982 | -0.11(-1.30%) |
Jan 03, 2000 | 8.183 | 8.408 | 8.183 | 8.345 | 7,376,977 | +0.27(+3.34%) |
Dec 31, 1999 | 7.893 | 8.140 | 7.840 | 8.075 | 2,227,342 | +0.18(+2.30%) |
Dec 30, 1999 | 7.979 | 8.161 | 7.873 | 7.893 | 3,967,489 | -0.09(-1.08%) |
Dec 29, 1999 | 8.161 | 8.247 | 7.936 | 7.979 | 4,647,580 | -0.18(-2.23%) |
Dec 28, 1999 | 7.969 | 8.247 | 7.959 | 8.161 | 4,518,206 | +0.19(+2.41%) |
Dec 27, 1999 | 7.765 | 8.055 | 7.765 | 7.969 | 5,087,279 | +0.28(+3.64%) |
Dec 23, 1999 | 7.560 | 7.797 | 7.560 | 7.689 | 3,248,935 | +0.25(+3.30%) |
Dec 22, 1999 | 7.615 | 7.689 | 7.444 | 7.444 | 3,681,058 | -0.17(-2.25%) |
Dec 21, 1999 | 7.722 | 7.722 | 7.401 | 7.615 | 5,109,716 | -0.13(-1.66%) |
Dec 20, 1999 | 7.711 | 7.850 | 7.711 | 7.744 | 4,139,114 | +0.03(+0.42%) |
Dec 17, 1999 | 8.087 | 8.140 | 7.711 | 7.711 | 7,757,525 | -0.38(-4.65%) |
Dec 16, 1999 | 7.983 | 8.151 | 7.893 | 8.087 | 4,287,429 | +0.10(+1.31%) |
Dec 15, 1999 | 7.916 | 8.108 | 7.861 | 7.983 | 5,056,975 | +0.07(+0.85%) |
Dec 14, 1999 | 7.947 | 8.183 | 7.808 | 7.916 | 6,441,051 | -0.03(-0.39%) |
Dec 13, 1999 | 8.012 | 8.055 | 7.850 | 7.947 | 4,550,258 | -0.07(-0.81%) |
Dec 10, 1999 | 7.893 | 8.075 | 7.893 | 8.012 | 6,758,368 | +0.15(+1.92%) |
Dec 09, 1999 | 7.797 | 7.979 | 7.797 | 7.861 | 5,457,629 | +0.12(+1.51%) |
Dec 08, 1999 | 7.840 | 7.840 | 7.669 | 7.744 | 9,061,471 | -0.10(-1.23%) |
Dec 07, 1999 | 8.173 | 8.216 | 7.775 | 7.840 | 5,894,122 | -0.33(-4.07%) |
Dec 06, 1999 | 8.283 | 8.345 | 8.140 | 8.173 | 3,685,138 | -0.11(-1.33%) |
Dec 03, 1999 | 8.151 | 8.441 | 8.140 | 8.283 | 6,783,719 | +0.13(+1.62%) |
Dec 02, 1999 | 8.151 | 8.345 | 8.151 | 8.151 | 5,596,328 | +0.10(+1.19%) |
Dec 01, 1999 | 7.959 | 8.151 | 7.926 | 8.055 | 3,920,867 | +0.10(+1.21%) |
Nov 30, 1999 | 7.926 | 8.269 | 7.830 | 7.959 | 7,077,434 | +0.03(+0.41%) |
Nov 29, 1999 | 8.194 | 8.194 | 7.926 | 7.926 | 5,776,695 | -0.33(-4.03%) |
Nov 26, 1999 | 8.290 | 8.290 | 8.173 | 8.259 | 2,598,857 | -0.07(-0.89%) |
Nov 24, 1999 | 8.461 | 8.461 | 8.259 | 8.333 | 6,064,874 | -0.28(-3.25%) |
Nov 23, 1999 | 8.623 | 8.623 | 8.398 | 8.612 | 5,278,136 | -0.01(-0.12%) |
Nov 22, 1999 | 8.441 | 8.741 | 8.216 | 8.623 | 11,985,513 | +0.18(+2.15%) |
Nov 19, 1999 | 9.009 | 9.009 | 8.408 | 8.441 | 21,785,642 | -1.16(-12.07%) |
Nov 18, 1999 | 9.503 | 9.717 | 9.491 | 9.599 | 2,918,505 | +0.10(+1.01%) |
Nov 17, 1999 | 9.748 | 9.791 | 9.503 | 9.503 | 3,050,502 | -0.25(-2.52%) |
Nov 16, 1999 | 9.546 | 9.899 | 9.546 | 9.748 | 4,843,390 | +0.21(+2.25%) |
Nov 15, 1999 | 9.438 | 9.652 | 9.309 | 9.534 | 3,939,516 | +0.10(+1.02%) |
Nov 12, 1999 | 9.438 | 9.513 | 9.127 | 9.438 | 4,674,388 | +0.00(+0.00%) |
Nov 11, 1999 | 9.223 | 9.438 | 9.137 | 9.438 | 3,333,145 | +0.21(+2.33%) |
Nov 10, 1999 | 9.246 | 9.331 | 9.170 | 9.223 | 2,098,550 | -0.02(-0.24%) |
Nov 09, 1999 | 9.276 | 9.288 | 9.160 | 9.246 | 3,060,118 | -0.03(-0.33%) |
Nov 08, 1999 | 9.395 | 9.405 | 9.170 | 9.276 | 2,534,169 | -0.12(-1.26%) |
Nov 05, 1999 | 9.362 | 9.609 | 9.309 | 9.395 | 4,118,135 | +0.03(+0.35%) |
Nov 04, 1999 | 9.717 | 9.748 | 9.342 | 9.362 | 3,064,489 | -0.36(-3.66%) |
Nov 03, 1999 | 9.642 | 9.867 | 9.642 | 9.717 | 5,270,851 | +0.10(+1.02%) |
Nov 02, 1999 | 9.470 | 9.791 | 9.470 | 9.620 | 4,556,085 | +0.25(+2.62%) |