Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2000 | 13900 | 13967 | 13781 | 13786 | 0 | -161.30(-1.16%) |
Dec 29, 2000 | 13967 | 13990 | 13866 | 13947 | 0 | -34.50(-0.25%) |
Dec 28, 2000 | 13935 | 13982 | 13798 | 13982 | 0 | -26.30(-0.19%) |
Dec 27, 2000 | 13878 | 14020 | 13794 | 14008 | 0 | +0.00(+0.00%) |
Dec 26, 2000 | 13878 | 14020 | 13794 | 14008 | 0 | +580.70(+4.32%) |
Dec 23, 2000 | 13470 | 13517 | 13338 | 13427 | 0 | +3.90(+0.03%) |
Dec 22, 2000 | 13768 | 13781 | 13182 | 13423 | 0 | -491.20(-3.53%) |
Dec 21, 2000 | 14053 | 14083 | 13802 | 13914 | 0 | -218.00(-1.54%) |
Dec 20, 2000 | 14462 | 14462 | 14132 | 14132 | 0 | -351.50(-2.43%) |
Dec 19, 2000 | 14462 | 14566 | 14385 | 14484 | 0 | +0.00(+0.00%) |
Dec 18, 2000 | 14462 | 14566 | 14385 | 14484 | 0 | -68.40(-0.47%) |
Dec 16, 2000 | 14832 | 14832 | 14552 | 14552 | 0 | -374.90(-2.51%) |
Dec 15, 2000 | 15097 | 15118 | 14883 | 14927 | 0 | -241.50(-1.59%) |
Dec 14, 2000 | 15086 | 15273 | 14990 | 15169 | 0 | +54.10(+0.36%) |
Dec 13, 2000 | 15097 | 15271 | 15072 | 15115 | 0 | +98.90(+0.66%) |
Dec 12, 2000 | 14776 | 15051 | 14776 | 15016 | 0 | +0.00(+0.00%) |
Dec 11, 2000 | 14776 | 15051 | 14776 | 15016 | 0 | +319.20(+2.17%) |
Dec 09, 2000 | 14664 | 14769 | 14623 | 14696 | 0 | -23.90(-0.16%) |
Dec 08, 2000 | 14826 | 14834 | 14720 | 14720 | 0 | -169.00(-1.14%) |
Dec 07, 2000 | 14843 | 15110 | 14843 | 14889 | 0 | +194.40(+1.32%) |
Dec 06, 2000 | 15069 | 15069 | 14695 | 14695 | 0 | -259.70(-1.74%) |
Dec 05, 2000 | 14923 | 15067 | 14899 | 14955 | 0 | +0.00(+0.00%) |
Dec 04, 2000 | 14923 | 15067 | 14899 | 14955 | 0 | +119.40(+0.80%) |
Dec 02, 2000 | 14600 | 14984 | 14596 | 14835 | 0 | +186.80(+1.28%) |
Dec 01, 2000 | 14450 | 14684 | 14385 | 14648 | 0 | +140.90(+0.97%) |
Nov 30, 2000 | 14606 | 14606 | 14439 | 14508 | 0 | -151.30(-1.03%) |
Nov 29, 2000 | 14665 | 14788 | 14573 | 14659 | 0 | -61.50(-0.42%) |
Nov 28, 2000 | 14422 | 14747 | 14412 | 14720 | 0 | +0.00(+0.00%) |
Nov 27, 2000 | 14422 | 14747 | 14412 | 14720 | 0 | +405.10(+2.83%) |
Nov 25, 2000 | 14247 | 14430 | 14230 | 14315 | 0 | +0.00(+0.00%) |
Nov 24, 2000 | 14247 | 14430 | 14230 | 14315 | 0 | +14.00(+0.10%) |
Nov 23, 2000 | 14420 | 14464 | 14173 | 14301 | 0 | -107.20(-0.74%) |
Nov 22, 2000 | 14413 | 14415 | 14211 | 14408 | 0 | -123.20(-0.85%) |
Nov 21, 2000 | 14510 | 14578 | 14451 | 14532 | 0 | +0.00(+0.00%) |
Nov 20, 2000 | 14510 | 14578 | 14451 | 14532 | 0 | -12.60(-0.09%) |
Nov 18, 2000 | 14510 | 14601 | 14420 | 14544 | 0 | -42.70(-0.29%) |
Nov 17, 2000 | 14852 | 14858 | 14552 | 14587 | 0 | -212.10(-1.43%) |
Nov 16, 2000 | 14812 | 14958 | 14769 | 14799 | 0 | +139.10(+0.95%) |
Nov 15, 2000 | 14680 | 14685 | 14550 | 14660 | 0 | -4.60(-0.03%) |
Nov 14, 2000 | 14825 | 14825 | 14461 | 14665 | 0 | +0.00(+0.00%) |
Nov 13, 2000 | 14825 | 14825 | 14461 | 14665 | 0 | -323.90(-2.16%) |
Nov 11, 2000 | 14952 | 15015 | 14874 | 14988 | 0 | -71.50(-0.47%) |
Nov 10, 2000 | 15270 | 15270 | 14998 | 15060 | 0 | -339.60(-2.21%) |
Nov 09, 2000 | 15256 | 15602 | 15219 | 15400 | 0 | +59.30(+0.39%) |
Nov 08, 2000 | 15357 | 15422 | 15260 | 15340 | 0 | -31.10(-0.20%) |
Nov 07, 2000 | 14904 | 15371 | 14887 | 15371 | 0 | +0.00(+0.00%) |
Nov 06, 2000 | 14904 | 15371 | 14887 | 15371 | 0 | +533.60(+3.60%) |
Nov 03, 2000 | 14857 | 14962 | 14768 | 14838 | 0 | -34.60(-0.23%) |
Nov 02, 2000 | 14558 | 14888 | 14558 | 14872 | 0 | +332.80(+2.29%) |
Nov 01, 2000 | 14476 | 14566 | 14333 | 14540 | 0 | +75.00(+0.52%) |
Oct 31, 2000 | 14607 | 14716 | 14425 | 14465 | 0 | +0.00(+0.00%) |
Oct 30, 2000 | 14607 | 14716 | 14425 | 14465 | 0 | -117.60(-0.81%) |
Oct 27, 2000 | 14853 | 14989 | 14582 | 14582 | 0 | -276.20(-1.86%) |
Oct 26, 2000 | 14787 | 14858 | 14577 | 14858 | 0 | +17.90(+0.12%) |
Oct 25, 2000 | 15108 | 15108 | 14840 | 14840 | 0 | -307.70(-2.03%) |
Oct 24, 2000 | 15100 | 15230 | 15067 | 15148 | 0 | +50.20(+0.33%) |
Oct 23, 2000 | 15198 | 15225 | 15035 | 15098 | 0 | -100.70(-0.66%) |
Oct 20, 2000 | 14843 | 15315 | 14843 | 15199 | 0 | +387.60(+2.62%) |
Oct 19, 2000 | 14901 | 15027 | 14708 | 14811 | 0 | -61.40(-0.41%) |
Oct 18, 2000 | 15324 | 15324 | 14833 | 14872 | 0 | -467.70(-3.05%) |
Oct 17, 2000 | 15527 | 15545 | 15340 | 15340 | 0 | -172.10(-1.11%) |
Oct 16, 2000 | 15367 | 15688 | 15367 | 15512 | 0 | +182.00(+1.19%) |
Oct 13, 2000 | 15516 | 15516 | 15102 | 15330 | 0 | -220.30(-1.42%) |
Oct 12, 2000 | 15492 | 15580 | 15393 | 15551 | 0 | +37.00(+0.24%) |
Oct 11, 2000 | 15795 | 15795 | 15425 | 15514 | 0 | -314.10(-1.98%) |
Oct 10, 2000 | 15958 | 15958 | 15792 | 15828 | 0 | -166.50(-1.04%) |
Oct 06, 2000 | 16084 | 16084 | 15885 | 15994 | 0 | -105.10(-0.65%) |
Oct 05, 2000 | 16157 | 16193 | 16052 | 16099 | 0 | -49.80(-0.31%) |
Oct 04, 2000 | 15906 | 16154 | 15809 | 16149 | 0 | +237.00(+1.49%) |
Oct 03, 2000 | 15905 | 15956 | 15780 | 15912 | 0 | +9.60(+0.06%) |
Oct 02, 2000 | 15736 | 15902 | 15514 | 15902 | 0 | +155.20(+0.99%) |
Sep 29, 2000 | 15664 | 15898 | 15664 | 15747 | 0 | +120.30(+0.77%) |
Sep 28, 2000 | 15643 | 15888 | 15626 | 15627 | 0 | -13.00(-0.08%) |
Sep 27, 2000 | 15907 | 15907 | 15622 | 15640 | 0 | -288.60(-1.81%) |
Sep 26, 2000 | 15993 | 16038 | 15905 | 15929 | 0 | -64.30(-0.40%) |
Sep 25, 2000 | 15851 | 16144 | 15851 | 15993 | 0 | +174.70(+1.10%) |
Sep 22, 2000 | 16269 | 16270 | 15786 | 15818 | 0 | -492.80(-3.02%) |
Sep 21, 2000 | 16422 | 16460 | 16291 | 16311 | 0 | -147.30(-0.89%) |
Sep 20, 2000 | 16146 | 16523 | 16146 | 16458 | 0 | +334.10(+2.07%) |
Sep 19, 2000 | 16013 | 16124 | 15775 | 16124 | 0 | +63.00(+0.39%) |
Sep 18, 2000 | 16175 | 16175 | 15966 | 16061 | 0 | -152.10(-0.94%) |
Sep 14, 2000 | 16208 | 16311 | 16144 | 16213 | 0 | +22.80(+0.14%) |
Sep 13, 2000 | 16081 | 16306 | 16081 | 16190 | 0 | +150.30(+0.94%) |
Sep 12, 2000 | 16112 | 16133 | 15885 | 16040 | 0 | -90.70(-0.56%) |
Sep 11, 2000 | 16468 | 16478 | 16089 | 16131 | 0 | -370.70(-2.25%) |
Sep 08, 2000 | 16370 | 16541 | 16239 | 16502 | 0 | +201.10(+1.23%) |
Sep 07, 2000 | 16394 | 16397 | 16243 | 16300 | 0 | -99.40(-0.61%) |
Sep 06, 2000 | 16434 | 16532 | 16365 | 16400 | 0 | -52.40(-0.32%) |
Sep 05, 2000 | 16678 | 16712 | 16401 | 16452 | 0 | -235.90(-1.41%) |
Sep 04, 2000 | 16764 | 16883 | 16662 | 16688 | 0 | -51.60(-0.31%) |
Sep 01, 2000 | 16915 | 17018 | 16700 | 16740 | 0 | -121.50(-0.72%) |
Aug 31, 2000 | 16918 | 17056 | 16770 | 16861 | 0 | -40.40(-0.24%) |
Aug 30, 2000 | 17131 | 17131 | 16895 | 16902 | 0 | -240.10(-1.40%) |
Aug 29, 2000 | 17166 | 17211 | 17004 | 17142 | 0 | -39.30(-0.23%) |
Aug 28, 2000 | 16896 | 17209 | 16840 | 17181 | 0 | +269.80(+1.60%) |
Aug 25, 2000 | 16718 | 16926 | 16604 | 16911 | 0 | +240.50(+1.44%) |
Aug 24, 2000 | 16433 | 16778 | 16433 | 16671 | 0 | +234.10(+1.42%) |
Aug 23, 2000 | 16446 | 16545 | 16351 | 16437 | 0 | -18.00(-0.11%) |
Aug 22, 2000 | 16076 | 16455 | 15985 | 16455 | 0 | +414.50(+2.58%) |
Aug 21, 2000 | 16250 | 16257 | 15946 | 16040 | 0 | -240.30(-1.48%) |
Aug 18, 2000 | 16157 | 16280 | 16119 | 16280 | 0 | +119.50(+0.74%) |
Aug 17, 2000 | 16356 | 16356 | 16080 | 16161 | 0 | -195.00(-1.19%) |
Aug 16, 2000 | 16300 | 16409 | 16250 | 16356 | 0 | +57.70(+0.35%) |
Aug 15, 2000 | 16182 | 16310 | 16132 | 16298 | 0 | +144.40(+0.89%) |
Aug 14, 2000 | 16110 | 16227 | 16055 | 16154 | 0 | +36.40(+0.23%) |
Aug 11, 2000 | 16008 | 16126 | 15889 | 16118 | 0 | +141.80(+0.89%) |
Aug 10, 2000 | 16051 | 16054 | 15947 | 15976 | 0 | -58.90(-0.37%) |
Aug 09, 2000 | 15873 | 16035 | 15779 | 16035 | 0 | +214.50(+1.36%) |
Aug 08, 2000 | 16045 | 16073 | 15755 | 15820 | 0 | -182.60(-1.14%) |
Aug 07, 2000 | 15667 | 16039 | 15667 | 16003 | 0 | +335.30(+2.14%) |
Aug 04, 2000 | 15800 | 15897 | 15557 | 15667 | 0 | -147.00(-0.93%) |
Aug 03, 2000 | 16186 | 16186 | 15726 | 15814 | 0 | -391.80(-2.42%) |
Aug 02, 2000 | 16119 | 16212 | 16055 | 16206 | 0 | +106.50(+0.66%) |
Aug 01, 2000 | 15785 | 16100 | 15774 | 16100 | 0 | +372.20(+2.37%) |
Jul 31, 2000 | 15821 | 15855 | 15395 | 15728 | 0 | -111.10(-0.70%) |
Jul 28, 2000 | 16134 | 16134 | 15816 | 15839 | 0 | -343.40(-2.12%) |
Jul 27, 2000 | 16458 | 16458 | 16027 | 16182 | 0 | -320.60(-1.94%) |
Jul 26, 2000 | 16554 | 16564 | 16400 | 16503 | 0 | -71.00(-0.43%) |
Jul 25, 2000 | 16506 | 16574 | 16342 | 16574 | 0 | +26.50(+0.16%) |
Jul 24, 2000 | 16767 | 16767 | 16370 | 16547 | 0 | -264.40(-1.57%) |
Jul 21, 2000 | 17026 | 17099 | 16801 | 16812 | 0 | -172.10(-1.01%) |
Jul 19, 2000 | 16905 | 17016 | 16703 | 16984 | 0 | +38.50(+0.23%) |
Jul 18, 2000 | 17261 | 17350 | 16834 | 16945 | 0 | -341.70(-1.98%) |
Jul 17, 2000 | 17189 | 17477 | 17150 | 17287 | 0 | +143.90(+0.84%) |
Jul 14, 2000 | 17137 | 17176 | 17020 | 17143 | 0 | +106.00(+0.62%) |
Jul 13, 2000 | 17348 | 17348 | 17010 | 17037 | 0 | -305.20(-1.76%) |
Jul 12, 2000 | 17519 | 17542 | 17210 | 17342 | 0 | -162.30(-0.93%) |
Jul 11, 2000 | 17568 | 17574 | 17437 | 17504 | 0 | -68.30(-0.39%) |
Jul 10, 2000 | 17422 | 17595 | 17422 | 17573 | 0 | +174.50(+1.00%) |
Jul 07, 2000 | 17290 | 17484 | 17290 | 17398 | 0 | +115.80(+0.67%) |
Jul 06, 2000 | 17403 | 17403 | 17155 | 17282 | 0 | -153.50(-0.88%) |
Jul 05, 2000 | 17474 | 17576 | 17365 | 17436 | 0 | -34.30(-0.20%) |
Jul 04, 2000 | 17656 | 17661 | 17434 | 17470 | 0 | -144.50(-0.82%) |
Jul 03, 2000 | 17452 | 17637 | 17452 | 17615 | 0 | +203.60(+1.17%) |
Jun 30, 2000 | 17482 | 17510 | 17306 | 17411 | 0 | -64.80(-0.37%) |
Jun 29, 2000 | 17448 | 17511 | 17383 | 17476 | 0 | +105.70(+0.61%) |
Jun 28, 2000 | 17289 | 17421 | 17230 | 17370 | 0 | +91.10(+0.53%) |
Jun 27, 2000 | 16970 | 17286 | 16970 | 17279 | 0 | +353.70(+2.09%) |
Jun 26, 2000 | 16927 | 16975 | 16762 | 16925 | 0 | -37.80(-0.22%) |
Jun 23, 2000 | 17056 | 17214 | 16899 | 16963 | 0 | -142.80(-0.83%) |
Jun 22, 2000 | 17229 | 17364 | 17092 | 17106 | 0 | -104.10(-0.60%) |
Jun 21, 2000 | 16922 | 17212 | 16854 | 17210 | 0 | +302.50(+1.79%) |
Jun 20, 2000 | 16646 | 16908 | 16646 | 16908 | 0 | +316.30(+1.91%) |
Jun 19, 2000 | 16382 | 16628 | 16360 | 16591 | 0 | +273.00(+1.67%) |
Jun 16, 2000 | 16359 | 16480 | 16290 | 16318 | 0 | -20.40(-0.12%) |
Jun 15, 2000 | 16635 | 16635 | 16335 | 16339 | 0 | -315.70(-1.90%) |
Jun 14, 2000 | 16920 | 16920 | 16478 | 16654 | 0 | -260.50(-1.54%) |
Jun 13, 2000 | 16951 | 16951 | 16769 | 16915 | 0 | -65.70(-0.39%) |
Jun 12, 2000 | 16877 | 17019 | 16792 | 16981 | 0 | +118.70(+0.70%) |
Jun 09, 2000 | 17005 | 17005 | 16786 | 16862 | 0 | -142.40(-0.84%) |
Jun 08, 2000 | 17177 | 17251 | 16979 | 17004 | 0 | -140.70(-0.82%) |
Jun 07, 2000 | 17134 | 17207 | 17019 | 17145 | 0 | -25.10(-0.15%) |
Jun 06, 2000 | 17163 | 17207 | 17065 | 17170 | 0 | -31.70(-0.18%) |
Jun 05, 2000 | 16842 | 17262 | 16842 | 17202 | 0 | +401.70(+2.39%) |
Jun 02, 2000 | 16682 | 16941 | 16682 | 16800 | 0 | +105.80(+0.63%) |
Jun 01, 2000 | 16320 | 16694 | 16320 | 16694 | 0 | +361.80(+2.22%) |
May 31, 2000 | 16274 | 16539 | 16224 | 16332 | 0 | +103.60(+0.64%) |
May 30, 2000 | 16276 | 16486 | 16210 | 16229 | 0 | -16.50(-0.10%) |
May 29, 2000 | 16029 | 16245 | 16029 | 16245 | 0 | +237.30(+1.48%) |
May 26, 2000 | 16219 | 16219 | 15870 | 16008 | 0 | -239.70(-1.48%) |
May 25, 2000 | 16090 | 16374 | 16090 | 16248 | 0 | +203.40(+1.27%) |
May 24, 2000 | 16238 | 16261 | 15876 | 16044 | 0 | -274.30(-1.68%) |
May 23, 2000 | 16345 | 16494 | 16170 | 16319 | 0 | -67.30(-0.41%) |
May 22, 2000 | 16803 | 16803 | 16174 | 16386 | 0 | -472.20(-2.80%) |
May 19, 2000 | 16960 | 16960 | 16572 | 16858 | 0 | -173.40(-1.02%) |
May 18, 2000 | 17365 | 17365 | 16972 | 17032 | 0 | -372.40(-2.14%) |
May 17, 2000 | 17589 | 17691 | 17349 | 17404 | 0 | -147.20(-0.84%) |
May 16, 2000 | 17343 | 17558 | 17284 | 17551 | 0 | +237.50(+1.37%) |
May 15, 2000 | 17396 | 17396 | 17193 | 17314 | 0 | -44.20(-0.25%) |
May 12, 2000 | 16964 | 17362 | 16964 | 17358 | 0 | +475.40(+2.82%) |
May 11, 2000 | 17606 | 17606 | 16779 | 16882 | 0 | -819.00(-4.63%) |
May 10, 2000 | 17799 | 17803 | 17394 | 17702 | 0 | -143.00(-0.80%) |
May 09, 2000 | 18152 | 18152 | 17804 | 17844 | 0 | -355.50(-1.95%) |
May 08, 2000 | 18466 | 18475 | 18190 | 18200 | 0 | -239.40(-1.30%) |
May 02, 2000 | 18498 | 18586 | 18429 | 18439 | 0 | +36.30(+0.20%) |
May 01, 2000 | 17979 | 18403 | 17979 | 18403 | 0 | +429.40(+2.39%) |
Apr 28, 2000 | 18036 | 18137 | 17926 | 17974 | 0 | -45.50(-0.25%) |
Apr 27, 2000 | 18123 | 18245 | 18012 | 18019 | 0 | -115.10(-0.63%) |
Apr 26, 2000 | 18327 | 18439 | 17948 | 18134 | 0 | -138.00(-0.76%) |
Apr 25, 2000 | 18433 | 18630 | 18177 | 18272 | 0 | -207.90(-1.12%) |
Apr 24, 2000 | 18248 | 18987 | 18248 | 18480 | 0 | +227.50(+1.25%) |
Apr 21, 2000 | 19051 | 19269 | 18091 | 18253 | 0 | -706.60(-3.73%) |
Apr 20, 2000 | 19042 | 19382 | 18959 | 18959 | 0 | -127.30(-0.67%) |
Apr 19, 2000 | 18998 | 19193 | 18794 | 19087 | 0 | +117.10(+0.62%) |
Apr 18, 2000 | 19089 | 19330 | 18547 | 18970 | 0 | -39.10(-0.21%) |
Apr 17, 2000 | 20342 | 20342 | 18604 | 19009 | 0 | -1426.10(-6.98%) |
Apr 14, 2000 | 20456 | 20604 | 20331 | 20435 | 0 | -91.70(-0.45%) |
Apr 13, 2000 | 20736 | 20736 | 20385 | 20526 | 0 | -306.80(-1.47%) |
Apr 12, 2000 | 20476 | 20833 | 20437 | 20833 | 0 | +310.70(+1.51%) |
Apr 11, 2000 | 20544 | 20657 | 20517 | 20522 | 0 | -96.60(-0.47%) |
Apr 10, 2000 | 20369 | 20640 | 20369 | 20619 | 0 | +366.30(+1.81%) |
Apr 07, 2000 | 20270 | 20464 | 20253 | 20253 | 0 | +29.20(+0.14%) |
Apr 06, 2000 | 20476 | 20557 | 20172 | 20224 | 0 | -239.20(-1.17%) |
Apr 05, 2000 | 20547 | 20655 | 20312 | 20463 | 0 | -132.10(-0.64%) |
Apr 04, 2000 | 20748 | 20748 | 20536 | 20595 | 0 | -132.10(-0.64%) |
Apr 03, 2000 | 20328 | 20727 | 20272 | 20727 | 0 | +389.70(+1.92%) |
Apr 01, 2000 | 20371 | 20550 | 20259 | 20337 | 0 | -104.20(-0.51%) |
Mar 31, 2000 | 20706 | 20810 | 20439 | 20442 | 0 | -265.20(-1.28%) |
Mar 30, 2000 | 20407 | 20809 | 20407 | 20707 | 0 | +332.40(+1.63%) |
Mar 29, 2000 | 20274 | 20388 | 20014 | 20374 | 0 | +93.30(+0.46%) |
Mar 28, 2000 | 19976 | 20296 | 19880 | 20281 | 0 | +0.00(+0.00%) |
Mar 27, 2000 | 19976 | 20296 | 19880 | 20281 | 0 | +322.90(+1.62%) |
Mar 25, 2000 | 19752 | 20012 | 19698 | 19958 | 0 | +253.50(+1.29%) |
Mar 24, 2000 | 19750 | 19762 | 19569 | 19705 | 0 | -29.00(-0.15%) |
Mar 23, 2000 | 19612 | 19734 | 19603 | 19734 | 0 | +131.20(+0.67%) |
Mar 22, 2000 | 19598 | 19602 | 19455 | 19602 | 0 | +0.00(+0.00%) |
Mar 21, 2000 | 19598 | 19602 | 19455 | 19602 | 0 | +36.10(+0.18%) |
Mar 18, 2000 | 19336 | 19574 | 19336 | 19566 | 0 | +313.10(+1.63%) |
Mar 17, 2000 | 19096 | 19313 | 18892 | 19253 | 0 | +174.60(+0.92%) |
Mar 16, 2000 | 19120 | 19120 | 18766 | 19079 | 0 | -63.20(-0.33%) |
Mar 15, 2000 | 19140 | 19335 | 18956 | 19142 | 0 | -48.10(-0.25%) |
Mar 14, 2000 | 19732 | 19760 | 19060 | 19190 | 0 | +0.00(+0.00%) |
Mar 13, 2000 | 19732 | 19760 | 19060 | 19190 | 0 | -560.50(-2.84%) |
Mar 11, 2000 | 19735 | 19982 | 19686 | 19750 | 0 | +88.10(+0.45%) |
Mar 10, 2000 | 19752 | 19886 | 19615 | 19662 | 0 | -104.50(-0.53%) |
Mar 09, 2000 | 19856 | 19856 | 19692 | 19767 | 0 | -177.40(-0.89%) |
Mar 08, 2000 | 19802 | 19944 | 19704 | 19944 | 0 | +147.90(+0.75%) |
Mar 07, 2000 | 20042 | 20160 | 19743 | 19796 | 0 | +0.00(+0.00%) |
Mar 06, 2000 | 20042 | 20160 | 19743 | 19796 | 0 | -131.20(-0.66%) |
Mar 04, 2000 | 20023 | 20035 | 19859 | 19928 | 0 | -137.60(-0.69%) |
Mar 03, 2000 | 20098 | 20203 | 19903 | 20065 | 0 | -16.60(-0.08%) |
Mar 02, 2000 | 20030 | 20166 | 20008 | 20082 | 0 | +122.20(+0.61%) |
Mar 01, 2000 | 19762 | 19979 | 19747 | 19960 | 0 | +239.40(+1.21%) |
Feb 29, 2000 | 19783 | 19905 | 19714 | 19720 | 0 | +0.00(+0.00%) |
Feb 28, 2000 | 19783 | 19905 | 19714 | 19720 | 0 | -97.80(-0.49%) |
Feb 26, 2000 | 19623 | 19818 | 19539 | 19818 | 0 | +246.50(+1.26%) |
Feb 25, 2000 | 19616 | 19699 | 19558 | 19571 | 0 | +51.80(+0.27%) |
Feb 24, 2000 | 19439 | 19528 | 19373 | 19520 | 0 | +129.00(+0.67%) |
Feb 23, 2000 | 19554 | 19712 | 19353 | 19391 | 0 | -153.20(-0.78%) |
Feb 22, 2000 | 19736 | 19764 | 19544 | 19544 | 0 | +0.00(+0.00%) |
Feb 21, 2000 | 19736 | 19764 | 19544 | 19544 | 0 | -245.20(-1.24%) |
Feb 19, 2000 | 19852 | 19863 | 19670 | 19789 | 0 | -2.40(-0.01%) |
Feb 18, 2000 | 19646 | 19804 | 19518 | 19791 | 0 | +192.20(+0.98%) |
Feb 17, 2000 | 19419 | 19613 | 19300 | 19599 | 0 | +231.40(+1.19%) |
Feb 16, 2000 | 19588 | 19689 | 19331 | 19368 | 0 | -188.70(-0.96%) |
Feb 15, 2000 | 19699 | 19748 | 19556 | 19556 | 0 | +0.00(+0.00%) |
Feb 14, 2000 | 19699 | 19748 | 19556 | 19556 | 0 | -153.50(-0.78%) |
Feb 11, 2000 | 19916 | 19916 | 19710 | 19710 | 0 | -297.80(-1.49%) |
Feb 10, 2000 | 19930 | 20046 | 19926 | 20008 | 0 | +138.90(+0.70%) |
Feb 09, 2000 | 19955 | 19983 | 19835 | 19869 | 0 | -76.50(-0.38%) |
Feb 08, 2000 | 19833 | 19949 | 19781 | 19945 | 0 | +0.00(+0.00%) |
Feb 07, 2000 | 19833 | 19949 | 19781 | 19945 | 0 | +182.30(+0.92%) |
Feb 05, 2000 | 19866 | 20012 | 19752 | 19763 | 0 | -23.30(-0.12%) |
Feb 04, 2000 | 19648 | 19879 | 19648 | 19786 | 0 | +207.50(+1.06%) |
Feb 03, 2000 | 19522 | 19860 | 19522 | 19579 | 0 | +155.50(+0.80%) |
Feb 02, 2000 | 19537 | 19554 | 19267 | 19423 | 0 | -116.30(-0.60%) |
Feb 01, 2000 | 19375 | 19540 | 19224 | 19540 | 0 | +0.00(+0.00%) |
Jan 31, 2000 | 19375 | 19540 | 19224 | 19540 | 0 | +104.90(+0.54%) |
Jan 29, 2000 | 19261 | 19596 | 19238 | 19435 | 0 | +225.10(+1.17%) |
Jan 28, 2000 | 19126 | 19238 | 18972 | 19210 | 0 | +98.50(+0.52%) |
Jan 27, 2000 | 18983 | 19146 | 18983 | 19111 | 0 | +215.70(+1.14%) |
Jan 26, 2000 | 19004 | 19131 | 18815 | 18896 | 0 | -161.20(-0.85%) |
Jan 25, 2000 | 18878 | 19125 | 18877 | 19057 | 0 | +0.00(+0.00%) |
Jan 24, 2000 | 18878 | 19125 | 18877 | 19057 | 0 | +178.60(+0.95%) |
Jan 22, 2000 | 18995 | 18995 | 18713 | 18878 | 0 | -129.90(-0.68%) |
Jan 21, 2000 | 18930 | 19167 | 18921 | 19008 | 0 | +110.20(+0.58%) |
Jan 20, 2000 | 19182 | 19182 | 18898 | 18898 | 0 | -298.80(-1.56%) |
Jan 19, 2000 | 19412 | 19412 | 19145 | 19197 | 0 | -240.60(-1.24%) |
Jan 18, 2000 | 19026 | 19443 | 19026 | 19437 | 0 | +0.00(+0.00%) |
Jan 17, 2000 | 19026 | 19443 | 19026 | 19437 | 0 | +480.60(+2.54%) |
Jan 15, 2000 | 18883 | 19058 | 18734 | 18957 | 0 | +123.30(+0.65%) |
Jan 14, 2000 | 18667 | 18845 | 18667 | 18833 | 0 | +155.90(+0.83%) |
Jan 13, 2000 | 18780 | 18812 | 18627 | 18677 | 0 | -173.50(-0.92%) |
Jan 12, 2000 | 18246 | 18888 | 18246 | 18851 | 0 | +0.00(+0.00%) |
Jan 11, 2000 | 18246 | 18888 | 18246 | 18851 | 0 | +657.50(+3.61%) |
Jan 08, 2000 | 18194 | 18286 | 18068 | 18193 | 0 | +25.10(+0.14%) |
Jan 07, 2000 | 18574 | 18583 | 18168 | 18168 | 0 | -374.30(-2.02%) |
Jan 06, 2000 | 19004 | 19004 | 18222 | 18543 | 0 | -460.30(-2.42%) |
Jan 05, 2000 | 18937 | 19188 | 18937 | 19003 | 0 | +0.00(+0.00%) |